Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 13.31 | 0.43 | 3.34% | 13.14 | 13.84 | 13.14 | 317,139 |
| May 03 2024 | 12.88 | 1.60 | 14.18% | 11.98 | 13.03 | 11.90 | 502,716 |
| May 02 2024 | 11.28 | -0.01 | -0.09% | 11.22 | 11.31 | 11.16 | 89,187 |
| May 01 2024 | 11.29 | -0.01 | -0.09% | 11.26 | 11.44 | 11.13 | 106,953 |
| Apr 30 2024 | 11.30 | 0.09 | 0.80% | 11.20 | 11.39 | 11.20 | 73,219 |
| Apr 29 2024 | 11.21 | 0.13 | 1.17% | 11.09 | 11.41 | 11.08 | 117,979 |
| Apr 26 2024 | 11.08 | -0.12 | -1.07% | 11.22 | 11.28 | 11.06 | 61,963 |
| Apr 25 2024 | 11.20 | -0.26 | -2.27% | 11.43 | 11.43 | 11.19 | 143,593 |
| Apr 24 2024 | 11.46 | 0.16 | 1.42% | 11.35 | 11.57 | 11.25 | 56,951 |
| Apr 23 2024 | 11.30 | 0.25 | 2.26% | 11.06 | 11.50 | 11.06 | 85,149 |
| Apr 22 2024 | 11.05 | -0.06 | -0.54% | 11.11 | 11.21 | 10.98 | 156,108 |
| Apr 19 2024 | 11.11 | -0.07 | -0.63% | 11.13 | 11.21 | 11.03 | 67,658 |
| Apr 18 2024 | 11.18 | 0.10 | 0.90% | 11.02 | 11.23 | 10.99 | 77,938 |
| Apr 17 2024 | 11.08 | 0.02 | 0.18% | 11.09 | 11.28 | 11.00 | 76,529 |
| Apr 16 2024 | 11.06 | -0.19 | -1.69% | 11.40 | 11.40 | 10.89 | 124,662 |
| Apr 15 2024 | 11.25 | -0.05 | -0.44% | 11.27 | 11.39 | 11.11 | 84,627 |
| Apr 12 2024 | 11.30 | -0.32 | -2.75% | 11.50 | 11.68 | 11.12 | 160,997 |
| Apr 11 2024 | 11.62 | 0.00 | 0.00% | 11.61 | 11.63 | 11.29 | 95,702 |
| Apr 10 2024 | 11.62 | -0.34 | -2.84% | 11.80 | 11.86 | 11.62 | 78,434 |
| Apr 09 2024 | 11.96 | -0.10 | -0.83% | 12.04 | 12.09 | 11.78 | 112,730 |
| Apr 08 2024 | 12.06 | -0.10 | -0.82% | 12.12 | 12.21 | 11.96 | 99,451 |
| Apr 05 2024 | 12.16 | -0.14 | -1.14% | 12.29 | 12.34 | 12.16 | 60,102 |
| Apr 04 2024 | 12.30 | -0.21 | -1.68% | 12.62 | 12.62 | 12.29 | 64,378 |
| Apr 03 2024 | 12.51 | -0.03 | -0.24% | 12.30 | 12.60 | 12.30 | 52,884 |
| Apr 02 2024 | 12.54 | -0.42 | -3.24% | 12.88 | 12.91 | 12.53 | 76,549 |
| Apr 01 2024 | 12.96 | 0.09 | 0.70% | 12.80 | 13.07 | 12.79 | 46,264 |
| Mar 28 2024 | 12.87 | -0.45 | -3.38% | 13.32 | 13.34 | 12.85 | 120,760 |
| Mar 27 2024 | 13.32 | 0.51 | 3.98% | 12.84 | 13.37 | 12.84 | 160,354 |
| Mar 26 2024 | 12.81 | 0.68 | 5.61% | 12.20 | 12.91 | 12.17 | 140,143 |
| Mar 25 2024 | 12.13 | 0.05 | 0.41% | 12.19 | 12.19 | 11.96 | 57,581 |
| Mar 22 2024 | 12.08 | -0.14 | -1.15% | 12.39 | 12.39 | 12.08 | 66,443 |
| Mar 21 2024 | 12.22 | -0.07 | -0.57% | 12.28 | 12.45 | 12.22 | 97,743 |
| Mar 20 2024 | 12.29 | -0.03 | -0.24% | 12.26 | 12.41 | 12.19 | 70,014 |
| Mar 19 2024 | 12.32 | 0.29 | 2.41% | 12.13 | 12.36 | 12.05 | 75,021 |
| Mar 18 2024 | 12.03 | -0.12 | -0.99% | 12.14 | 12.14 | 11.92 | 55,809 |
| Mar 15 2024 | 12.15 | -0.03 | -0.25% | 12.22 | 12.43 | 11.95 | 183,217 |
| Mar 14 2024 | 12.18 | -0.17 | -1.38% | 12.26 | 12.46 | 12.13 | 96,661 |
| Mar 13 2024 | 12.35 | 0.20 | 1.65% | 12.03 | 12.44 | 11.97 | 140,926 |
| Mar 12 2024 | 12.15 | 0.47 | 4.02% | 11.68 | 12.29 | 11.65 | 158,583 |
| Mar 11 2024 | 11.68 | 0.44 | 3.91% | 11.33 | 11.88 | 11.25 | 169,121 |
| Mar 08 2024 | 11.24 | -0.35 | -3.02% | 11.50 | 11.61 | 11.16 | 172,096 |
| Mar 07 2024 | 11.59 | 0.15 | 1.31% | 11.44 | 11.62 | 11.37 | 103,354 |
| Mar 06 2024 | 11.44 | 0.13 | 1.15% | 11.34 | 11.60 | 11.32 | 98,679 |
| Mar 05 2024 | 11.31 | -0.29 | -2.50% | 11.49 | 11.49 | 11.11 | 257,306 |
| Mar 04 2024 | 11.60 | -0.44 | -3.65% | 11.91 | 11.96 | 11.43 | 247,865 |
| Mar 01 2024 | 12.04 | -0.08 | -0.66% | 11.97 | 12.27 | 11.85 | 175,550 |
| Feb 29 2024 | 12.12 | -0.34 | -2.73% | 12.46 | 12.60 | 11.75 | 511,386 |
| Feb 28 2024 | 12.46 | -0.06 | -0.48% | 12.47 | 12.61 | 12.38 | 86,312 |
| Feb 27 2024 | 12.52 | 0.12 | 0.97% | 12.34 | 12.60 | 12.34 | 228,903 |
| Feb 26 2024 | 12.40 | 0.24 | 1.97% | 12.01 | 12.42 | 12.01 | 120,450 |
| Feb 23 2024 | 12.16 | 0.07 | 0.58% | 11.96 | 12.23 | 11.96 | 84,245 |
| Feb 22 2024 | 12.09 | 0.04 | 0.33% | 12.07 | 12.12 | 11.99 | 60,374 |
| Feb 21 2024 | 12.05 | 0.10 | 0.84% | 11.81 | 12.09 | 11.80 | 58,363 |
| Feb 20 2024 | 11.95 | -0.26 | -2.13% | 12.31 | 12.31 | 11.75 | 91,972 |
| Feb 16 2024 | 12.21 | 0.14 | 1.16% | 12.08 | 12.26 | 12.00 | 62,113 |
| Feb 15 2024 | 12.07 | 0.05 | 0.42% | 12.01 | 12.19 | 12.01 | 64,262 |
| Feb 14 2024 | 12.02 | 0.22 | 1.86% | 11.76 | 12.11 | 11.74 | 57,365 |
| Feb 13 2024 | 11.80 | -0.17 | -1.42% | 11.95 | 12.03 | 11.75 | 78,046 |
| Feb 12 2024 | 11.97 | -0.03 | -0.25% | 12.10 | 12.60 | 11.95 | 137,141 |
| Feb 09 2024 | 12.00 | 0.02 | 0.17% | 11.87 | 12.05 | 11.87 | 89,369 |
| Feb 08 2024 | 11.98 | 0.13 | 1.10% | 11.70 | 12.00 | 11.70 | 83,143 |
| Feb 07 2024 | 11.85 | 0.00 | 0.00% | 11.85 | 11.85 | 11.85 | 0 |
