NPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	18.87	18.91	18.77	18.88	18.88	0.11%	107,867
Nov 19, 2024	18.70	18.88	18.70	18.86	18.86	0.56%	193,541
Nov 18, 2024	18.70	18.81	18.63	18.76	18.76	0.62%	96,123
Nov 15, 2024	18.38	18.71	18.35	18.64	18.64	0.11%	126,735
Nov 14, 2024	18.82	18.93	18.55	18.62	18.45	-0.96%	140,068
Nov 13, 2024	19.08	19.30	18.73	18.80	18.63	-1.42%	103,205
Nov 12, 2024	19.15	19.26	18.97	19.07	18.90	-0.57%	66,374
Nov 11, 2024	19.25	19.33	19.16	19.18	19.01	-0.62%	45,577
Nov 8, 2024	19.10	19.36	19.09	19.30	19.13	0.63%	51,355
Nov 7, 2024	19.02	19.18	18.88	19.18	19.01	1.43%	57,232
Nov 6, 2024	18.75	18.97	18.68	18.91	18.74	0.53%	73,340
Nov 5, 2024	18.86	18.86	18.75	18.81	18.64	-0.21%	84,762
Nov 4, 2024	18.85	18.98	18.79	18.85	18.68	-0.16%	70,938
Nov 1, 2024	18.84	18.93	18.71	18.88	18.71	0.53%	99,097
Oct 31, 2024	18.73	18.78	18.64	18.78	18.61	0.37%	84,007
Oct 30, 2024	18.76	18.78	18.64	18.71	18.54	0.05%	83,241
Oct 29, 2024	18.72	18.79	18.64	18.70	18.53	-0.16%	100,820
Oct 28, 2024	18.98	19.02	18.71	18.73	18.56	-1.06%	58,612
Oct 25, 2024	19.02	19.12	18.89	18.93	18.76	-0.37%	67,507
Oct 24, 2024	18.93	19.02	18.90	19.00	18.83	0.37%	59,824
Oct 23, 2024	19.02	19.10	18.89	18.93	18.76	-0.68%	69,346
Oct 22, 2024	19.01	19.08	18.96	19.06	18.89	0.58%	61,136
Oct 21, 2024	18.99	18.99	18.85	18.95	18.78	0.26%	275,141
Oct 18, 2024	18.91	18.95	18.90	18.90	18.73	-	76,839
Oct 17, 2024	18.99	18.99	18.88	18.90	18.73	-0.47%	110,690
Oct 16, 2024	18.86	18.99	18.85	18.99	18.82	0.69%	165,001
Oct 15, 2024	18.86	18.97	18.77	18.86	18.69	-0.68%	112,365
Oct 14, 2024	19.19	19.19	18.96	18.99	18.66	-0.73%	92,739
Oct 11, 2024	19.15	19.20	19.06	19.13	18.79	-0.16%	64,623
Oct 10, 2024	19.17	19.19	19.11	19.16	18.82	-0.21%	76,119
Oct 9, 2024	19.10	19.20	19.02	19.20	18.86	0.58%	118,636
Oct 8, 2024	19.15	19.15	19.04	19.09	18.75	0.21%	89,664
Oct 7, 2024	19.08	19.15	19.00	19.05	18.71	-0.37%	104,797
Oct 4, 2024	19.13	19.18	19.11	19.12	18.78	-0.16%	36,980
Oct 3, 2024	19.09	19.16	19.08	19.15	18.81	0.31%	104,013
Oct 2, 2024	19.07	19.15	19.05	19.09	18.75	0.10%	109,558
Oct 1, 2024	19.09	19.18	19.06	19.07	18.73	0.69%	121,682
Sep 30, 2024	19.08	19.12	18.94	18.94	18.61	-0.26%	133,783
Sep 27, 2024	19.03	19.03	18.90	18.99	18.66	0.21%	64,213
Sep 26, 2024	19.12	19.12	18.93	18.95	18.62	-0.47%	88,805
Sep 25, 2024	19.14	19.14	19.01	19.04	18.70	-0.52%	66,787
Sep 24, 2024	19.12	19.16	19.03	19.14	18.80	0.05%	105,248
Sep 23, 2024	19.05	19.15	19.05	19.13	18.79	0.58%	90,727
Sep 20, 2024	19.07	19.08	18.89	19.02	18.69	-	68,952
Sep 19, 2024	18.99	19.05	18.95	19.02	18.69	0.16%	115,490
Sep 18, 2024	18.89	19.01	18.81	18.99	18.66	0.90%	75,727
Sep 17, 2024	18.83	18.90	18.81	18.82	18.49	-0.26%	107,995
Sep 16, 2024	18.81	18.88	18.80	18.87	18.54	0.05%	127,722
Sep 13, 2024	18.83	18.91	18.71	18.86	18.53	-0.11%	94,758
Sep 12, 2024	18.96	19.02	18.85	18.88	18.38	0.11%	128,465
Sep 11, 2024	18.92	18.93	18.83	18.86	18.36	-0.05%	95,269
Sep 10, 2024	18.93	18.93	18.83	18.87	18.37	0.11%	117,471
Sep 9, 2024	18.83	18.95	18.80	18.85	18.36	0.11%	82,788
Sep 6, 2024	18.99	19.01	18.80	18.83	18.34	-0.84%	167,897
Sep 5, 2024	19.03	19.03	18.95	18.99	18.49	0.05%	81,593
Sep 4, 2024	19.00	19.02	18.93	18.98	18.48	0.16%	58,484
Sep 3, 2024	19.03	19.11	18.86	18.95	18.45	-0.11%	158,130
Aug 30, 2024	18.73	18.98	18.73	18.97	18.47	1.01%	205,134
Aug 29, 2024	18.77	18.80	18.71	18.78	18.29	0.32%	112,464
Aug 28, 2024	18.82	18.82	18.70	18.72	18.23	-0.53%	123,675
Aug 27, 2024	18.73	18.84	18.70	18.82	18.33	0.70%	165,688
Aug 26, 2024	18.74	18.75	18.64	18.69	18.20	0.21%	45,607
Aug 23, 2024	18.59	18.75	18.55	18.65	18.16	0.38%	103,328
Aug 22, 2024	18.56	18.61	18.50	18.58	18.09	0.11%	172,026
Aug 21, 2024	18.43	18.59	18.39	18.56	18.07	0.71%	183,892
Aug 20, 2024	18.41	18.47	18.36	18.43	17.95	0.27%	100,289
Aug 19, 2024	18.33	18.44	18.33	18.38	17.90	-0.16%	59,741
Aug 16, 2024	18.34	18.46	18.30	18.41	17.93	0.27%	35,878
Aug 15, 2024	18.35	18.40	18.25	18.36	17.88	-0.60%	70,386
Aug 14, 2024	18.35	18.48	18.34	18.47	17.82	0.65%	45,428
Aug 13, 2024	18.37	18.39	18.26	18.35	17.71	0.44%	37,731
Aug 12, 2024	18.41	18.46	18.16	18.27	17.63	-0.49%	70,248
Aug 9, 2024	18.40	18.40	18.31	18.36	17.72	-0.16%	73,675
Aug 8, 2024	18.33	18.46	18.28	18.39	17.75	0.16%	87,514
Aug 7, 2024	18.43	18.48	18.26	18.36	17.72	-0.33%	56,918
Aug 6, 2024	18.32	18.48	18.32	18.42	17.77	0.16%	41,939
Aug 5, 2024	18.47	18.53	18.35	18.39	17.75	-1.61%	64,425
Aug 2, 2024	18.71	18.74	18.53	18.69	18.03	-0.21%	73,776
Aug 1, 2024	18.86	18.86	18.58	18.73	18.07	-0.37%	114,415
Jul 31, 2024	18.90	18.90	18.57	18.80	18.14	0.27%	99,208
Jul 30, 2024	18.82	18.85	18.65	18.75	18.09	0.16%	88,696
Jul 29, 2024	18.78	18.92	18.67	18.72	18.06	-0.69%	35,765
Jul 26, 2024	18.80	18.85	18.63	18.85	18.19	0.48%	43,537
Jul 25, 2024	18.67	18.88	18.57	18.76	18.10	1.13%	80,437
Jul 24, 2024	18.62	18.75	18.47	18.55	17.90	-0.43%	89,215
Jul 23, 2024	18.55	18.64	18.51	18.63	17.98	1.14%	109,239
Jul 22, 2024	18.23	18.52	17.95	18.42	17.77	1.60%	54,966
Jul 19, 2024	18.28	18.33	17.96	18.13	17.49	-0.38%	327,125
Jul 18, 2024	18.39	18.53	18.10	18.20	17.56	-1.36%	173,840
Jul 17, 2024	18.66	18.82	18.36	18.45	17.80	-1.23%	92,593
Jul 16, 2024	18.77	18.84	18.64	18.68	18.03	-0.80%	100,590
Jul 15, 2024	18.88	18.97	18.68	18.83	18.17	-0.26%	88,720
Jul 12, 2024	18.78	18.92	18.65	18.88	18.06	1.34%	60,812
Jul 11, 2024	18.92	19.00	18.60	18.63	17.82	-1.17%	121,907
Jul 10, 2024	18.81	18.92	18.72	18.85	18.03	1.29%	77,580
Jul 9, 2024	18.60	18.68	18.55	18.61	17.80	0.49%	59,499
Jul 8, 2024	18.51	18.53	18.40	18.52	17.71	0.49%	40,188
Jul 5, 2024	18.37	18.45	18.35	18.43	17.63	0.33%	24,170
Jul 3, 2024	18.21	18.41	18.09	18.37	17.57	0.93%	41,867
Jul 2, 2024	18.38	18.53	18.19	18.20	17.41	-1.36%	86,681