Nfi Group Inc (NFI)

Historical Prices For Nfi Group Inc (NFI)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	11.21	0.00	11.33	11.33	0	11.33
4/16/2025	11.20	11.43	10.96	11.21	125,336	11.21
4/15/2025	11.45	11.45	11.17	11.27	78,317	11.27
4/14/2025	11.18	11.53	11.11	11.41	159,976	11.41
4/11/2025	11.01	11.31	10.98	11.18	91,587	11.18
4/10/2025	11.11	11.33	10.82	11.23	239,240	11.23
4/09/2025	10.50	11.61	10.36	11.36	393,581	11.36
4/08/2025	10.84	10.98	10.45	10.62	361,951	10.62
4/07/2025	10.00	11.03	9.83	10.59	388,566	10.59
4/04/2025	10.90	11.04	10.23	10.28	392,659	10.28
4/03/2025	11.39	11.62	11.14	11.18	313,227	11.18
4/02/2025	11.55	11.98	11.55	11.74	151,037	11.74
4/01/2025	11.92	12.01	11.66	11.71	178,060	11.71
3/31/2025	11.60	11.92	11.60	11.83	232,023	11.83
3/28/2025	12.06	12.27	11.60	11.72	209,754	11.72
3/27/2025	11.98	12.38	11.92	12.17	134,135	12.17
3/26/2025	12.14	12.36	12.00	12.08	220,738	12.08
3/25/2025	12.34	12.37	12.00	12.11	138,067	12.11
3/24/2025	12.73	12.81	12.22	12.31	209,856	12.31
3/21/2025	12.57	12.76	12.45	12.55	208,430	12.55
3/20/2025	12.61	13.01	12.61	12.73	243,332	12.73
3/19/2025	12.73	13.07	12.70	12.74	230,787	12.74
3/18/2025	12.74	13.02	12.66	12.79	260,119	12.79
3/17/2025	13.24	13.43	12.65	12.96	505,235	12.96
3/14/2025	11.90	13.92	11.90	13.42	1,067,335	13.42
3/13/2025	10.85	11.13	10.71	11.11	420,007	11.11
3/12/2025	10.83	11.29	10.73	10.99	607,466	10.99
3/11/2025	10.57	10.89	10.42	10.82	481,232	10.82
3/10/2025	11.20	11.21	10.38	10.53	545,343	10.53
3/07/2025	11.43	11.76	11.25	11.28	421,025	11.28
3/06/2025	11.25	11.96	11.25	11.49	406,958	11.49
3/05/2025	11.10	11.62	11.10	11.24	305,579	11.24
3/04/2025	10.98	11.21	10.88	11.16	324,486	11.16
3/03/2025	11.42	11.67	11.18	11.19	370,865	11.19
2/28/2025	11.58	11.73	11.23	11.60	617,683	11.60
2/27/2025	11.72	11.97	11.60	11.67	268,426	11.67
2/26/2025	11.56	11.93	11.56	11.66	314,241	11.66
2/25/2025	11.69	11.85	11.36	11.59	314,543	11.59
2/24/2025	11.10	11.84	11.10	11.78	437,784	11.78
2/21/2025	11.19	11.34	11.00	11.20	284,736	11.20
2/20/2025	11.25	11.27	10.89	11.16	270,595	11.16
2/19/2025	11.49	11.55	11.07	11.27	268,411	11.27
2/18/2025	11.70	12.20	11.30	11.38	692,742	11.38
2/14/2025	10.07	0.00	11.64	11.64	0	11.64
2/13/2025	9.96	10.13	9.91	10.07	361,018	10.07
2/12/2025	10.26	10.30	9.95	9.97	596,092	9.97
2/11/2025	10.80	10.80	10.30	10.39	485,048	10.39
2/10/2025	10.61	10.95	10.61	10.85	303,860	10.85
2/07/2025	10.74	10.89	10.49	10.61	538,076	10.61
2/06/2025	11.09	11.16	10.67	10.69	750,915	10.69
2/05/2025	11.41	11.44	11.02	11.04	550,608	11.04
2/04/2025	11.43	11.66	11.20	11.44	340,119	11.44
2/03/2025	11.01	11.52	10.92	11.30	536,075	11.30
1/31/2025	12.32	12.32	11.95	12.02	260,420	12.02
1/30/2025	12.18	12.42	12.13	12.23	246,195	12.23
1/29/2025	12.13	12.31	11.89	12.11	754,937	12.11
1/28/2025	12.91	13.00	12.06	12.07	504,084	12.07
1/27/2025	13.30	13.32	13.01	13.05	148,363	13.05
1/24/2025	13.26	13.44	13.25	13.34	160,366	13.34
1/23/2025	13.33	13.42	13.30	13.30	132,320	13.30
1/22/2025	13.49	13.52	13.28	13.30	171,596	13.30
1/21/2025	13.58	13.75	13.46	13.51	91,560	13.51
1/20/2025	13.31	13.70	13.31	13.69	100,248	13.69