NFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	13.25	13.30	13.18	13.30	13.30	0.30%	211,302
Jan 7, 2026	13.22	13.29	13.16	13.26	13.26	0.38%	299,508
Jan 6, 2026	13.10	13.25	13.10	13.21	13.21	1.07%	232,436
Jan 5, 2026	13.02	13.11	13.00	13.07	13.07	0.85%	174,566
Jan 2, 2026	12.93	12.99	12.90	12.96	12.96	0.54%	193,798
Dec 31, 2025	12.90	12.90	12.83	12.89	12.89	-0.39%	442,613
Dec 30, 2025	12.95	13.02	12.88	12.94	12.94	0.31%	583,200
Dec 29, 2025	12.91	12.92	12.84	12.90	12.90	-0.08%	280,397
Dec 26, 2025	12.91	12.92	12.88	12.91	12.91	0.31%	143,169
Dec 24, 2025	12.87	12.90	12.83	12.87	12.87	0.23%	90,502
Dec 23, 2025	12.84	12.90	12.82	12.84	12.84	-0.23%	183,565
Dec 22, 2025	12.89	12.90	12.78	12.87	12.87	0.39%	229,609
Dec 19, 2025	12.74	12.82	12.73	12.82	12.82	1.18%	194,906
Dec 18, 2025	12.68	12.77	12.62	12.67	12.67	0.32%	215,690
Dec 17, 2025	12.73	12.74	12.58	12.63	12.63	-0.16%	247,108
Dec 16, 2025	12.73	12.73	12.61	12.65	12.65	-0.47%	237,472
Dec 15, 2025	12.89	12.89	12.69	12.71	12.71	-1.17%	203,473
Dec 12, 2025	12.94	12.94	12.80	12.86	12.86	-0.39%	134,895
Dec 11, 2025	12.95	13.01	12.90	12.91	12.91	-2.79%	148,988
Dec 10, 2025	13.20	13.29	13.16	13.28	12.97	0.84%	214,475
Dec 9, 2025	13.20	13.29	13.15	13.17	12.87	0.08%	275,539
Dec 8, 2025	13.19	13.24	13.15	13.16	12.86	-0.23%	240,803
Dec 5, 2025	13.18	13.30	13.18	13.19	12.89	0.46%	300,076
Dec 4, 2025	13.09	13.19	13.03	13.13	12.83	0.54%	414,669
Dec 3, 2025	12.89	13.08	12.89	13.06	12.76	1.01%	260,703
Dec 2, 2025	12.97	13.01	12.90	12.93	12.63	-0.31%	190,445
Dec 1, 2025	13.02	13.07	12.95	12.97	12.67	-0.61%	158,690
Nov 28, 2025	12.90	13.07	12.90	13.05	12.75	1.79%	69,501
Nov 26, 2025	12.88	13.00	12.82	12.82	12.53	-0.08%	305,039
Nov 25, 2025	12.73	12.86	12.68	12.83	12.54	0.94%	217,781
Nov 24, 2025	12.65	12.75	12.55	12.71	12.42	1.52%	170,728
Nov 21, 2025	12.45	12.66	12.43	12.52	12.23	0.56%	233,186
Nov 20, 2025	12.75	12.79	12.40	12.45	12.16	-0.88%	452,579
Nov 19, 2025	12.56	12.66	12.50	12.56	12.27	0.24%	199,154
Nov 18, 2025	12.61	12.72	12.47	12.53	12.24	-0.79%	246,363
Nov 17, 2025	12.88	12.94	12.60	12.63	12.34	-1.94%	149,036
Nov 14, 2025	12.84	12.94	12.80	12.88	12.58	-0.08%	276,886
Nov 13, 2025	13.09	13.12	12.80	12.89	12.59	-1.45%	186,331
Nov 12, 2025	13.10	13.16	13.04	13.08	12.78	-0.23%	104,872
Nov 11, 2025	13.01	13.14	13.01	13.11	12.81	0.85%	117,393
Nov 10, 2025	12.90	13.03	12.90	13.00	12.70	1.17%	123,586
Nov 7, 2025	12.83	12.85	12.70	12.85	12.55	0.23%	184,890
Nov 6, 2025	12.91	12.95	12.82	12.82	12.53	-0.77%	153,433
Nov 5, 2025	12.78	12.94	12.75	12.92	12.62	1.10%	192,171
Nov 4, 2025	12.88	12.91	12.78	12.78	12.49	-1.16%	216,905
Nov 3, 2025	12.93	12.96	12.87	12.93	12.63	0.54%	174,349
Oct 31, 2025	12.84	12.94	12.80	12.86	12.56	0.31%	183,134
Oct 30, 2025	12.78	12.93	12.73	12.82	12.53	0.31%	181,695
Oct 29, 2025	12.87	12.89	12.75	12.78	12.49	-0.70%	333,437
Oct 28, 2025	13.00	13.00	12.83	12.87	12.57	-0.69%	263,585