Nfi Group Inc (NFI)

Historical Prices For Nfi Group Inc (NFI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	14.17	14.17	13.88	13.91	109,747	13.91
10/22/2025	13.98	14.18	13.68	14.06	172,423	14.06
10/21/2025	13.68	14.04	13.53	14.02	708,224	14.02
10/20/2025	14.50	14.51	13.78	13.82	441,015	13.82
10/17/2025	14.32	14.49	14.21	14.43	170,130	14.43
10/16/2025	14.75	14.93	14.44	14.46	202,719	14.46
10/15/2025	14.93	14.95	14.73	14.75	135,445	14.75
10/14/2025	14.90	15.04	14.82	14.85	182,672	14.85
10/10/2025	15.43	0.00	15.43	14.94	0	14.94
10/09/2025	15.69	15.74	15.35	15.43	130,628	15.43
10/08/2025	15.24	15.68	15.11	15.65	330,485	15.65
10/07/2025	15.22	15.35	15.00	15.30	413,799	15.30
10/06/2025	15.57	15.68	15.10	15.24	477,817	15.24
10/03/2025	15.46	15.75	15.45	15.72	265,328	15.72
10/02/2025	15.65	15.68	15.03	15.36	258,554	15.36
10/01/2025	15.09	15.70	14.72	15.62	1,770,243	15.62
9/30/2025	15.46	15.46	14.72	14.75	678,752	14.75
9/29/2025	16.33	16.54	15.35	15.39	986,695	15.39
9/26/2025	15.75	16.43	14.87	16.17	1,330,718	16.17
9/25/2025	16.85	17.07	16.60	17.03	168,630	17.03
9/24/2025	17.04	17.25	16.74	16.88	164,127	16.88
9/23/2025	17.70	17.81	17.00	17.01	299,574	17.01
9/22/2025	17.67	17.83	17.44	17.62	257,204	17.62
9/19/2025	18.64	18.64	17.74	17.75	1,709,825	17.75
9/18/2025	18.31	18.75	18.27	18.37	149,207	18.37
9/17/2025	18.30	18.58	18.13	18.26	121,588	18.26
9/16/2025	18.28	18.59	18.12	18.26	92,544	18.26
9/15/2025	18.12	18.31	18.04	18.16	155,618	18.16
9/12/2025	18.30	18.31	17.81	17.98	200,106	17.98
9/11/2025	18.20	18.53	18.20	18.31	168,725	18.31
9/10/2025	18.36	18.84	18.22	18.26	119,122	18.26
9/09/2025	18.48	18.50	18.23	18.40	65,214	18.40
9/08/2025	18.47	18.69	18.05	18.62	210,562	18.62
9/05/2025	18.64	18.79	18.46	18.50	87,985	18.50
9/04/2025	18.92	18.92	18.46	18.58	56,979	18.58
9/03/2025	18.17	18.86	18.17	18.84	156,960	18.84
9/02/2025	18.32	18.32	17.93	18.21	333,850	18.21
8/29/2025	18.30	0.00	18.44	18.44	0	18.44
8/28/2025	18.26	18.46	18.24	18.30	103,552	18.30
8/27/2025	18.32	18.49	18.24	18.27	207,282	18.27
8/26/2025	18.53	18.65	18.23	18.36	129,437	18.36
8/25/2025	18.76	18.78	18.47	18.51	127,573	18.51
8/22/2025	18.69	19.02	18.60	18.82	159,766	18.82
8/21/2025	18.39	18.62	18.32	18.61	52,968	18.61
8/20/2025	18.60	18.64	18.40	18.44	134,436	18.44
8/19/2025	19.14	19.19	18.72	18.74	76,635	18.74
8/18/2025	18.64	19.14	18.57	19.12	263,826	19.12
8/15/2025	19.04	19.16	18.71	18.79	87,420	18.79
8/14/2025	18.79	19.22	18.49	19.18	125,770	19.18
8/13/2025	19.10	19.27	18.92	18.93	111,490	18.93
8/12/2025	18.59	19.18	18.50	19.15	144,686	19.15
8/11/2025	18.37	18.67	18.37	18.48	134,078	18.48
8/08/2025	18.36	18.54	18.03	18.42	134,175	18.42
8/07/2025	18.07	18.36	17.94	18.34	110,939	18.34
8/06/2025	18.00	18.42	17.77	18.05	183,203	18.05
8/05/2025	18.90	18.95	17.94	18.06	350,715	18.06
8/01/2025	19.10	0.00	19.10	18.69	0	18.69
7/31/2025	19.22	19.46	19.02	19.10	170,295	19.10
7/30/2025	18.90	19.27	18.85	19.02	151,087	19.02
7/29/2025	19.80	19.89	18.96	18.98	254,818	18.98
7/28/2025	19.68	19.90	19.44	19.85	311,874	19.85
7/25/2025	19.44	19.71	19.23	19.68	274,464	19.68
7/24/2025	19.00	19.45	19.00	19.44	259,446	19.44