NPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	19.14	19.19	19.08	19.10	19.10	0.16%	47,552
Feb 20, 2025	19.20	19.22	19.05	19.07	19.07	-0.52%	65,324
Feb 19, 2025	19.15	19.19	19.08	19.17	19.17	0.26%	64,638
Feb 18, 2025	19.12	19.14	19.07	19.12	19.12	0.37%	63,107
Feb 14, 2025	19.02	19.11	18.97	19.05	19.05	-0.33%	104,291
Feb 13, 2025	19.02	19.11	19.00	19.11	18.95	0.55%	64,762
Feb 12, 2025	19.00	19.11	18.99	19.01	18.84	-0.37%	91,400
Feb 11, 2025	19.21	19.34	19.06	19.08	18.91	-0.68%	77,045
Feb 10, 2025	19.27	19.41	19.19	19.21	19.04	-0.31%	61,217
Feb 7, 2025	19.20	19.35	19.20	19.27	19.10	0.21%	58,049
Feb 6, 2025	19.19	19.28	19.10	19.23	19.06	0.26%	63,060
Feb 5, 2025	19.19	19.26	19.15	19.18	19.01	0.26%	26,792
Feb 4, 2025	19.13	19.19	19.06	19.13	18.96	0.21%	37,379
Feb 3, 2025	19.25	19.28	19.05	19.09	18.92	-0.42%	88,475
Jan 31, 2025	19.10	19.18	19.03	19.17	19.00	0.63%	77,319
Jan 30, 2025	19.03	19.13	19.00	19.05	18.88	0.11%	309,458
Jan 29, 2025	19.03	19.06	19.00	19.03	18.86	-	40,198
Jan 28, 2025	18.97	19.10	18.87	19.03	18.86	0.21%	117,971
Jan 27, 2025	18.88	19.06	18.88	18.99	18.82	0.48%	51,587
Jan 24, 2025	18.88	18.93	18.78	18.90	18.74	0.16%	97,884
Jan 23, 2025	18.88	18.88	18.82	18.87	18.71	-0.05%	48,273
Jan 22, 2025	18.81	18.88	18.80	18.88	18.72	0.43%	51,901
Jan 21, 2025	18.78	18.86	18.75	18.80	18.64	0.53%	76,575
Jan 17, 2025	18.61	18.76	18.58	18.70	18.54	0.48%	106,073
Jan 16, 2025	18.70	18.70	18.58	18.61	18.45	-0.43%	60,347
Jan 15, 2025	18.73	18.78	18.62	18.69	18.53	-0.64%	80,371
Jan 14, 2025	18.73	18.90	18.73	18.81	18.48	0.32%	111,937
Jan 13, 2025	18.70	18.79	18.70	18.75	18.42	-0.16%	111,582
Jan 10, 2025	18.75	18.85	18.70	18.78	18.45	-0.32%	224,758
Jan 8, 2025	18.74	18.84	18.71	18.84	18.51	0.37%	35,517
Jan 7, 2025	18.94	18.94	18.70	18.77	18.44	-0.58%	112,133
Jan 6, 2025	18.83	18.90	18.79	18.88	18.55	0.37%	68,004
Jan 3, 2025	18.45	18.82	18.45	18.81	18.48	2.06%	35,644
Jan 2, 2025	18.29	18.45	18.29	18.43	18.11	1.10%	36,570
Dec 31, 2024	18.22	18.47	18.16	18.23	17.91	-0.11%	187,391
Dec 30, 2024	18.39	18.49	18.20	18.25	17.93	-0.87%	147,746
Dec 27, 2024	18.79	18.79	18.36	18.41	18.09	-1.76%	104,652
Dec 26, 2024	18.64	18.78	18.64	18.74	18.41	0.11%	100,810
Dec 24, 2024	18.68	18.73	18.68	18.72	18.39	0.21%	21,685
Dec 23, 2024	18.60	18.70	18.60	18.68	18.35	0.76%	90,511
Dec 20, 2024	18.65	18.74	18.48	18.54	18.22	-0.43%	98,521
Dec 19, 2024	18.65	18.72	18.52	18.62	18.29	-0.43%	190,623
Dec 18, 2024	18.88	18.99	18.67	18.70	18.37	-1.32%	135,910
Dec 17, 2024	19.01	19.04	18.95	18.95	18.62	-0.68%	102,928
Dec 16, 2024	19.08	19.10	18.95	19.08	18.75	0.37%	78,470
Dec 13, 2024	18.96	19.14	18.95	19.01	18.68	-1.04%	76,785
Dec 12, 2024	19.13	19.28	19.11	19.21	18.71	-0.36%	77,071
Dec 11, 2024	19.20	19.32	19.19	19.28	18.78	0.84%	114,203
Dec 10, 2024	19.30	19.37	19.11	19.12	18.62	-0.88%	76,788
Dec 9, 2024	19.20	19.43	19.20	19.29	18.79	0.16%	86,678
Dec 6, 2024	19.26	19.31	19.19	19.26	18.76	0.16%	66,190
Dec 5, 2024	19.18	19.23	19.16	19.23	18.73	-0.05%	84,047
Dec 4, 2024	19.25	19.31	19.21	19.24	18.74	-0.16%	66,667
Dec 3, 2024	19.29	19.29	19.18	19.27	18.77	-	70,915
Dec 2, 2024	19.29	19.41	19.23	19.27	18.77	-0.10%	166,302
Nov 29, 2024	19.01	19.29	19.01	19.29	18.79	1.47%	44,121
Nov 27, 2024	18.99	19.06	18.97	19.01	18.51	0.42%	81,038
Nov 26, 2024	18.94	18.95	18.82	18.93	18.44	0.05%	87,307
Nov 25, 2024	19.00	19.00	18.91	18.92	18.43	-0.50%	123,706
Nov 22, 2024	18.86	19.04	18.86	19.02	18.52	0.88%	69,461
Nov 21, 2024	18.84	19.00	18.84	18.85	18.36	-0.16%	115,876
Nov 20, 2024	18.87	18.91	18.77	18.88	18.39	0.11%	107,867
Nov 19, 2024	18.70	18.88	18.70	18.86	18.37	0.56%	193,541
Nov 18, 2024	18.70	18.81	18.63	18.76	18.27	0.62%	96,123
Nov 15, 2024	18.38	18.71	18.35	18.64	18.15	0.11%	126,735
Nov 14, 2024	18.82	18.93	18.55	18.62	17.97	-0.96%	140,068
Nov 13, 2024	19.08	19.30	18.73	18.80	18.15	-1.42%	103,205
Nov 12, 2024	19.15	19.26	18.97	19.07	18.41	-0.57%	66,374
Nov 11, 2024	19.25	19.33	19.16	19.18	18.51	-0.62%	45,577
Nov 8, 2024	19.10	19.36	19.09	19.30	18.63	0.63%	51,355
Nov 7, 2024	19.02	19.18	18.88	19.18	18.51	1.43%	57,232
Nov 6, 2024	18.75	18.97	18.68	18.91	18.25	0.53%	73,340
Nov 5, 2024	18.86	18.86	18.75	18.81	18.16	-0.21%	84,762
Nov 4, 2024	18.85	18.98	18.79	18.85	18.19	-0.16%	70,938
Nov 1, 2024	18.84	18.93	18.71	18.88	18.22	0.53%	99,097
Oct 31, 2024	18.73	18.78	18.64	18.78	18.13	0.37%	84,007
Oct 30, 2024	18.76	18.78	18.64	18.71	18.06	0.05%	83,241
Oct 29, 2024	18.72	18.79	18.64	18.70	18.05	-0.16%	100,820
Oct 28, 2024	18.98	19.02	18.71	18.73	18.08	-1.06%	58,612
Oct 25, 2024	19.02	19.12	18.89	18.93	18.27	-0.37%	67,507
Oct 24, 2024	18.93	19.02	18.90	19.00	18.34	0.37%	59,824
Oct 23, 2024	19.02	19.10	18.89	18.93	18.27	-0.68%	69,346
Oct 22, 2024	19.01	19.08	18.96	19.06	18.40	0.58%	61,136
Oct 21, 2024	18.99	18.99	18.85	18.95	18.29	0.26%	275,141
Oct 18, 2024	18.91	18.95	18.90	18.90	18.24	-	76,839
Oct 17, 2024	18.99	18.99	18.88	18.90	18.24	-0.47%	110,690
Oct 16, 2024	18.86	18.99	18.85	18.99	18.33	0.69%	165,001
Oct 15, 2024	18.86	18.97	18.77	18.86	18.20	-0.68%	112,365
Oct 14, 2024	19.19	19.19	18.96	18.99	18.17	-0.73%	92,739
Oct 11, 2024	19.15	19.20	19.06	19.13	18.30	-0.16%	64,623
Oct 10, 2024	19.17	19.19	19.11	19.16	18.33	-0.21%	76,119
Oct 9, 2024	19.10	19.20	19.02	19.20	18.37	0.58%	118,636
Oct 8, 2024	19.15	19.15	19.04	19.09	18.26	0.21%	89,664
Oct 7, 2024	19.08	19.15	19.00	19.05	18.23	-0.37%	104,797
Oct 4, 2024	19.13	19.18	19.11	19.12	18.29	-0.16%	36,980
Oct 3, 2024	19.09	19.16	19.08	19.15	18.32	0.31%	104,013
Oct 2, 2024	19.07	19.15	19.05	19.09	18.26	0.10%	109,558
Oct 1, 2024	19.09	19.18	19.06	19.07	18.25	0.69%	121,682
Sep 30, 2024	19.08	19.12	18.94	18.94	18.12	-0.26%	133,783
Sep 27, 2024	19.03	19.03	18.90	18.99	18.17	0.21%	64,213