NFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.84	12.99	12.76	12.94	12.94	0.62%	206,247
Mar 9, 2026	12.85	12.93	12.71	12.86	12.86	-1.00%	157,280
Mar 6, 2026	13.05	13.10	12.92	12.99	12.99	-1.44%	122,208
Mar 5, 2026	13.32	13.37	13.12	13.18	13.18	-1.13%	143,984
Mar 4, 2026	13.32	13.46	13.29	13.33	13.33	0.08%	307,162
Mar 3, 2026	13.38	13.43	13.16	13.32	13.32	-1.33%	231,016
Mar 2, 2026	13.48	13.56	13.42	13.50	13.50	-0.37%	160,381
Feb 27, 2026	13.49	13.62	13.45	13.55	13.55	-0.37%	126,462
Feb 26, 2026	13.73	13.76	13.56	13.60	13.60	-1.09%	231,462
Feb 25, 2026	13.72	13.81	13.70	13.75	13.75	0.51%	74,509
Feb 24, 2026	13.53	13.74	13.53	13.68	13.68	1.11%	155,444
Feb 23, 2026	13.79	13.79	13.44	13.53	13.53	-1.81%	139,210
Feb 20, 2026	13.75	13.86	13.67	13.78	13.78	0.22%	84,282
Feb 19, 2026	13.80	13.80	13.65	13.75	13.75	-0.65%	151,271
Feb 18, 2026	13.82	13.92	13.81	13.84	13.84	0.29%	129,020
Feb 17, 2026	13.69	13.84	13.60	13.80	13.80	-	181,470
Feb 13, 2026	13.70	13.81	13.59	13.80	13.80	0.58%	165,519
Feb 12, 2026	13.72	13.81	13.64	13.72	13.72	0.29%	258,688
Feb 11, 2026	13.75	13.76	13.62	13.68	13.68	-0.07%	173,066
Feb 10, 2026	13.63	13.74	13.63	13.69	13.69	0.51%	200,275
Feb 9, 2026	13.59	13.63	13.52	13.62	13.62	0.44%	134,883
Feb 6, 2026	13.44	13.56	13.40	13.56	13.56	1.50%	127,926
Feb 5, 2026	13.40	13.42	13.28	13.36	13.36	-1.11%	194,168
Feb 4, 2026	13.54	13.58	13.47	13.51	13.51	0.15%	253,866
Feb 3, 2026	13.54	13.57	13.47	13.49	13.49	-0.22%	311,192
Feb 2, 2026	13.43	13.57	13.43	13.52	13.52	0.30%	116,413
Jan 30, 2026	13.42	13.50	13.40	13.48	13.48	-	144,403
Jan 29, 2026	13.38	13.50	13.36	13.48	13.48	0.30%	204,868
Jan 28, 2026	13.49	13.54	13.42	13.44	13.44	-0.52%	232,409
Jan 27, 2026	13.48	13.51	13.41	13.51	13.51	0.37%	134,834
Jan 26, 2026	13.44	13.52	13.38	13.46	13.46	0.15%	163,351
Jan 23, 2026	13.49	13.49	13.37	13.44	13.44	-0.59%	148,853
Jan 22, 2026	13.45	13.56	13.45	13.52	13.52	0.82%	350,567
Jan 21, 2026	13.17	13.42	13.17	13.41	13.41	1.98%	163,919
Jan 20, 2026	13.15	13.25	13.08	13.15	13.15	-1.13%	196,566
Jan 16, 2026	13.32	13.36	13.26	13.30	13.30	0.08%	216,917
Jan 15, 2026	13.28	13.36	13.26	13.29	13.29	0.08%	187,123
Jan 14, 2026	13.29	13.35	13.16	13.28	13.28	-0.15%	383,673
Jan 13, 2026	13.33	13.39	13.30	13.30	13.30	-0.37%	179,821
Jan 12, 2026	13.32	13.35	13.28	13.35	13.35	-0.07%	96,475
Jan 9, 2026	13.30	13.37	13.28	13.36	13.36	0.45%	206,748
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