NFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2022 | 6.30 | 0.13 | 2.11% | 6.19 | 6.30 | 6.06 | 128,512 |
| Jun 23 2022 | 6.17 | -0.61 | -9.0% | 6.79 | 6.93 | 6.11 | 302,582 |
| Jun 22 2022 | 6.78 | -0.05 | -0.73% | 6.81 | 7.02 | 6.76 | 22,733 |
| Jun 21 2022 | 6.83 | -0.10 | -1.44% | 6.87 | 7.02 | 6.82 | 42,162 |
| Jun 20 2022 | 6.93 | -0.06 | -0.86% | 6.72 | 6.99 | 6.72 | 19,667 |
| Jun 17 2022 | 6.99 | -0.02 | -0.29% | 7.05 | 7.05 | 6.74 | 490,122 |
| Jun 16 2022 | 7.01 | 0.11 | 1.59% | 6.85 | 7.06 | 6.66 | 140,597 |
| Jun 15 2022 | 6.90 | 0.18 | 2.68% | 6.98 | 6.98 | 6.62 | 205,644 |
| Jun 14 2022 | 6.72 | -0.22 | -3.17% | 6.85 | 6.90 | 6.66 | 272,094 |
| Jun 13 2022 | 6.94 | -0.21 | -2.94% | 7.00 | 7.14 | 6.78 | 151,411 |
| Jun 10 2022 | 7.15 | 0.26 | 3.77% | 6.84 | 7.28 | 6.75 | 379,690 |
| Jun 09 2022 | 6.89 | -0.22 | -3.09% | 7.09 | 7.09 | 6.86 | 216,676 |
| Jun 08 2022 | 7.11 | -0.18 | -2.47% | 7.25 | 7.25 | 7.08 | 126,146 |
| Jun 07 2022 | 7.29 | 0.09 | 1.25% | 7.20 | 7.30 | 7.07 | 80,920 |
| Jun 06 2022 | 7.20 | 0.04 | 0.56% | 7.31 | 7.43 | 7.07 | 116,251 |
| Jun 03 2022 | 7.16 | -0.34 | -4.53% | 7.35 | 7.46 | 7.16 | 41,597 |
| Jun 02 2022 | 7.50 | 0.53 | 7.6% | 7.05 | 7.50 | 7.05 | 85,995 |
| Jun 01 2022 | 6.97 | -0.13 | -1.83% | 7.10 | 7.20 | 6.90 | 118,673 |
| May 31 2022 | 7.10 | -0.23 | -3.14% | 7.36 | 7.36 | 7.00 | 114,167 |
| May 30 2022 | 7.33 | 0.14 | 1.95% | 7.19 | 7.33 | 7.19 | 61,153 |
| May 27 2022 | 7.19 | 0.01 | 0.14% | 7.20 | 7.25 | 7.05 | 134,945 |
| May 26 2022 | 7.18 | -0.18 | -2.45% | 7.34 | 7.45 | 7.14 | 82,999 |
| May 25 2022 | 7.36 | -0.18 | -2.39% | 7.49 | 7.49 | 7.14 | 201,378 |
| May 24 2022 | 7.54 | 0.02 | 0.27% | 7.59 | 7.75 | 7.47 | 88,498 |
| May 23 2022 | 7.52 | 0.00 | 0.0% | 7.52 | 7.52 | 7.52 | 0 |
| May 20 2022 | 7.52 | -0.34 | -4.33% | 7.96 | 7.96 | 7.35 | 95,824 |
| May 19 2022 | 7.86 | 0.64 | 8.86% | 7.39 | 7.95 | 7.29 | 204,908 |
| May 18 2022 | 7.22 | 0.18 | 2.56% | 7.14 | 7.36 | 6.95 | 89,619 |
| May 17 2022 | 7.04 | 0.09 | 1.29% | 7.06 | 7.17 | 6.97 | 85,294 |
| May 16 2022 | 6.95 | -0.10 | -1.42% | 6.98 | 7.06 | 6.91 | 373,250 |
| May 13 2022 | 7.05 | 0.17 | 2.47% | 6.89 | 7.20 | 6.85 | 348,925 |
| May 12 2022 | 6.88 | -0.16 | -2.27% | 6.90 | 7.10 | 6.68 | 223,250 |
| May 11 2022 | 7.04 | -0.31 | -4.22% | 7.45 | 7.46 | 6.98 | 367,683 |
| May 10 2022 | 7.35 | 0.00 | +0.00% | 7.79 | 7.85 | 7.31 | 0 |
| May 10 2022 | 7.35 | -0.40 | -5.16% | 7.79 | 7.85 | 7.31 | 355,408 |
| May 09 2022 | 7.75 | -0.57 | -6.85% | 8.33 | 8.33 | 7.73 | 305,267 |
| May 06 2022 | 8.32 | -0.26 | -3.03% | 8.58 | 8.58 | 8.23 | 156,381 |
| May 05 2022 | 8.58 | -0.45 | -4.98% | 9.15 | 9.32 | 8.50 | 274,879 |
| May 04 2022 | 9.03 | 0.83 | 10.12% | 8.35 | 9.20 | 8.33 | 251,710 |
| May 03 2022 | 8.20 | 0.14 | 1.74% | 8.10 | 8.30 | 7.96 | 142,816 |
| May 02 2022 | 8.06 | -0.30 | -3.59% | 8.34 | 8.34 | 7.99 | 175,521 |
| Apr 29 2022 | 8.36 | -0.35 | -4.02% | 8.75 | 8.79 | 8.29 | 128,156 |
| Apr 28 2022 | 8.71 | 0.63 | 7.8% | 8.17 | 8.74 | 8.10 | 173,227 |
| Apr 27 2022 | 8.08 | -0.23 | -2.77% | 8.16 | 8.31 | 7.98 | 128,142 |
| Apr 26 2022 | 8.31 | 0.09 | 1.09% | 8.22 | 8.35 | 8.07 | 134,919 |
| Apr 25 2022 | 8.22 | -0.24 | -2.84% | 8.38 | 8.38 | 7.86 | 284,665 |
| Apr 22 2022 | 8.46 | -0.41 | -4.62% | 8.85 | 8.85 | 8.44 | 359,815 |
| Apr 21 2022 | 8.87 | -0.33 | -3.59% | 9.20 | 9.20 | 8.70 | 294,550 |
| Apr 20 2022 | 9.20 | -0.20 | -2.13% | 9.42 | 9.42 | 9.15 | 478,189 |
| Apr 19 2022 | 9.40 | 0.63 | 7.18% | 9.19 | 9.64 | 9.00 | 901,010 |
| Apr 18 2022 | 8.77 | -0.18 | -2.01% | 9.00 | 9.11 | 8.57 | 178,063 |
| Apr 15 2022 | 8.95 | 0.00 | 0.0% | 8.95 | 8.95 | 8.95 | 0 |
| Apr 14 2022 | 8.95 | 0.03 | 0.34% | 8.81 | 8.99 | 8.73 | 117,257 |
| Apr 13 2022 | 8.92 | 0.67 | 8.12% | 8.35 | 9.00 | 8.35 | 318,008 |
| Apr 12 2022 | 8.25 | 0.57 | 7.42% | 7.98 | 8.43 | 7.90 | 501,425 |
| Apr 11 2022 | 7.68 | 0.01 | 0.13% | 7.76 | 7.80 | 7.55 | 62,910 |
| Apr 08 2022 | 7.67 | 0.09 | 1.19% | 7.54 | 7.75 | 7.54 | 75,983 |
| Apr 07 2022 | 7.58 | 0.27 | 3.69% | 7.40 | 7.62 | 7.33 | 63,400 |
| Apr 06 2022 | 7.31 | -0.23 | -3.05% | 7.45 | 7.65 | 7.22 | 253,525 |
| Apr 05 2022 | 7.54 | -0.21 | -2.71% | 7.69 | 7.74 | 7.50 | 129,558 |
| Apr 04 2022 | 7.75 | -0.20 | -2.52% | 7.93 | 7.93 | 7.64 | 119,277 |
| Apr 01 2022 | 7.95 | 0.36 | 4.74% | 7.67 | 7.96 | 7.58 | 102,177 |
| Mar 31 2022 | 7.59 | -0.06 | -0.78% | 7.75 | 7.77 | 7.58 | 104,975 |
| Mar 30 2022 | 7.65 | 0.10 | 1.32% | 7.64 | 7.76 | 7.63 | 55,978 |
| Mar 29 2022 | 7.55 | -0.13 | -1.69% | 7.65 | 7.66 | 7.49 | 46,775 |
| Mar 28 2022 | 7.68 | -0.08 | -1.03% | 7.56 | 7.74 | 7.56 | 56,966 |