Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0 |
| Apr 25 2024 | 5.02 | 0.03 | 0.60% | 5.00 | 5.15 | 4.99 | 86,609 |
| Apr 24 2024 | 4.99 | -0.21 | -4.04% | 5.14 | 5.20 | 4.99 | 71,627 |
| Apr 23 2024 | 5.20 | 0.28 | 5.69% | 4.95 | 5.23 | 4.91 | 130,655 |
| Apr 22 2024 | 4.92 | -0.15 | -2.96% | 5.00 | 5.06 | 4.89 | 138,771 |
| Apr 19 2024 | 5.07 | 0.03 | 0.60% | 5.11 | 5.13 | 5.02 | 84,496 |
| Apr 18 2024 | 5.04 | 0.02 | 0.40% | 5.08 | 5.16 | 5.01 | 93,834 |
| Apr 17 2024 | 5.02 | -0.11 | -2.14% | 5.10 | 5.18 | 5.01 | 177,558 |
| Apr 16 2024 | 5.13 | 0.00 | 0.00% | 5.11 | 5.14 | 5.01 | 115,403 |
| Apr 15 2024 | 5.13 | -0.20 | -3.75% | 5.35 | 5.62 | 5.10 | 427,271 |
| Apr 12 2024 | 5.33 | 0.04 | 0.76% | 5.41 | 5.71 | 5.29 | 532,190 |
| Apr 11 2024 | 5.29 | 0.06 | 1.15% | 5.30 | 5.30 | 5.12 | 257,492 |
| Apr 10 2024 | 5.23 | -0.09 | -1.69% | 5.30 | 5.36 | 5.19 | 273,814 |
| Apr 09 2024 | 5.32 | -0.09 | -1.66% | 5.52 | 5.52 | 5.30 | 209,960 |
| Apr 08 2024 | 5.41 | 0.09 | 1.69% | 5.35 | 5.60 | 5.34 | 467,684 |
| Apr 05 2024 | 5.32 | 0.41 | 8.35% | 4.94 | 5.33 | 4.86 | 734,320 |
| Apr 04 2024 | 4.91 | -0.14 | -2.77% | 5.09 | 5.09 | 4.87 | 197,290 |
| Apr 03 2024 | 5.05 | 0.15 | 3.06% | 4.90 | 5.05 | 4.88 | 208,983 |
| Apr 02 2024 | 4.90 | -0.11 | -2.20% | 5.02 | 5.07 | 4.89 | 198,492 |
| Apr 01 2024 | 5.01 | 0.02 | 0.40% | 5.07 | 5.12 | 4.95 | 203,391 |
| Mar 28 2024 | 4.99 | 0.19 | 3.96% | 4.80 | 4.99 | 4.76 | 191,566 |
| Mar 27 2024 | 4.80 | 0.17 | 3.67% | 4.66 | 4.83 | 4.62 | 147,928 |
| Mar 26 2024 | 4.63 | 0.08 | 1.76% | 4.64 | 4.66 | 4.51 | 94,370 |
| Mar 25 2024 | 4.55 | -0.11 | -2.36% | 4.67 | 4.77 | 4.52 | 137,547 |
| Mar 22 2024 | 4.66 | -0.07 | -1.48% | 4.76 | 4.76 | 4.60 | 103,042 |
| Mar 21 2024 | 4.73 | -0.08 | -1.66% | 4.89 | 4.92 | 4.68 | 199,115 |
| Mar 20 2024 | 4.81 | 0.12 | 2.56% | 4.71 | 4.89 | 4.65 | 118,213 |
| Mar 19 2024 | 4.69 | -0.14 | -2.90% | 4.81 | 4.81 | 4.67 | 93,506 |
| Mar 18 2024 | 4.83 | -0.08 | -1.63% | 4.95 | 4.95 | 4.71 | 130,742 |
| Mar 15 2024 | 4.91 | -0.12 | -2.39% | 5.00 | 5.00 | 4.89 | 188,266 |
| Mar 14 2024 | 5.03 | -0.03 | -0.59% | 5.02 | 5.06 | 4.94 | 124,771 |
| Mar 13 2024 | 5.06 | 0.27 | 5.64% | 4.79 | 5.19 | 4.79 | 475,968 |
| Mar 12 2024 | 4.79 | -0.04 | -0.83% | 4.80 | 4.83 | 4.61 | 146,620 |
| Mar 11 2024 | 4.83 | 0.13 | 2.77% | 4.71 | 4.99 | 4.70 | 275,929 |
| Mar 08 2024 | 4.70 | -0.09 | -1.88% | 4.81 | 4.81 | 4.65 | 194,072 |
| Mar 07 2024 | 4.79 | 0.11 | 2.35% | 4.74 | 4.79 | 4.61 | 150,830 |
| Mar 06 2024 | 4.68 | 0.09 | 1.96% | 4.62 | 4.72 | 4.60 | 168,970 |
| Mar 05 2024 | 4.59 | 0.00 | 0.00% | 4.70 | 4.70 | 4.52 | 223,680 |
| Mar 04 2024 | 4.59 | 0.26 | 6.00% | 4.34 | 4.59 | 4.34 | 186,753 |
| Mar 01 2024 | 4.33 | 0.10 | 2.36% | 4.29 | 4.34 | 4.10 | 213,527 |
| Feb 29 2024 | 4.23 | 0.10 | 2.42% | 4.24 | 4.27 | 4.13 | 111,383 |
| Feb 28 2024 | 4.13 | -0.06 | -1.43% | 4.20 | 4.23 | 4.13 | 129,719 |
| Feb 27 2024 | 4.19 | -0.12 | -2.78% | 4.31 | 4.31 | 4.18 | 52,431 |
| Feb 26 2024 | 4.31 | 0.00 | 0.00% | 4.30 | 4.31 | 4.20 | 40,115 |
| Feb 23 2024 | 4.31 | 0.08 | 1.89% | 4.27 | 4.32 | 4.15 | 57,725 |
| Feb 22 2024 | 4.23 | -0.12 | -2.76% | 4.36 | 4.36 | 4.23 | 148,993 |
| Feb 21 2024 | 4.35 | -0.12 | -2.68% | 4.45 | 4.45 | 4.33 | 82,370 |
| Feb 20 2024 | 4.47 | -0.12 | -2.61% | 4.59 | 4.59 | 4.45 | 50,303 |
| Feb 16 2024 | 4.59 | 0.01 | 0.22% | 4.58 | 4.67 | 4.55 | 77,668 |
| Feb 15 2024 | 4.58 | 0.21 | 4.81% | 4.44 | 4.58 | 4.42 | 167,703 |
| Feb 14 2024 | 4.37 | -0.01 | -0.23% | 4.37 | 4.38 | 4.30 | 64,204 |
| Feb 13 2024 | 4.38 | -0.11 | -2.45% | 4.47 | 4.50 | 4.29 | 245,742 |
| Feb 12 2024 | 4.49 | 0.15 | 3.46% | 4.37 | 4.53 | 4.34 | 92,207 |
| Feb 09 2024 | 4.34 | -0.05 | -1.14% | 4.35 | 4.40 | 4.29 | 35,089 |
| Feb 08 2024 | 4.39 | -0.04 | -0.90% | 4.46 | 4.48 | 4.36 | 41,374 |
| Feb 07 2024 | 4.43 | -0.04 | -0.89% | 4.45 | 4.51 | 4.37 | 106,572 |
| Feb 06 2024 | 4.47 | 0.13 | 3.00% | 4.39 | 4.47 | 4.35 | 56,065 |
| Feb 05 2024 | 4.34 | -0.03 | -0.69% | 4.37 | 4.39 | 4.26 | 97,299 |
| Feb 02 2024 | 4.37 | -0.20 | -4.38% | 4.45 | 4.47 | 4.28 | 108,018 |
| Feb 01 2024 | 4.57 | 0.26 | 6.03% | 4.43 | 4.57 | 4.36 | 127,035 |
| Jan 31 2024 | 4.31 | 0.03 | 0.70% | 4.31 | 4.45 | 4.30 | 146,436 |
| Jan 30 2024 | 4.28 | 0.03 | 0.71% | 4.29 | 4.34 | 4.23 | 92,095 |
| Jan 29 2024 | 4.25 | 0.02 | 0.47% | 4.24 | 4.27 | 4.17 | 70,924 |
