Closing price on 10/28/2021
|
|
Open |
17.50 |
High |
17.50 |
Low |
16.80 |
Volume |
2,300 |
Split-adjusted Price |
13.11 |
|
|
NFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2021
|
-1.80 / -9.68%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.96
|
13.11
|
2,300
|
|
10/27/2021
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
14.51
|
0
|
|
10/26/2021
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
14.51
|
0
|
|
10/25/2021
|
+1.10 / +6.29%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.67
|
14.51
|
1,500
|
|
10/22/2021
|
+1.00 / +6.06%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
13.65
|
1,200
|
|
10/21/2021
|
+1.10 / +7.14%
|
15.20
|
16.50
|
15.20
|
16.50
|
16.11
|
12.87
|
1,800
|
|
10/20/2021
|
+0.70 / +4.76%
|
13.30
|
15.50
|
13.30
|
15.40
|
13.87
|
12.01
|
3,100
|
|
10/19/2021
|
+1.30 / +9.70%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.47
|
1,000
|
|
10/18/2021
|
+1.20 / +9.84%
|
12.40
|
13.40
|
12.40
|
13.40
|
13.33
|
10.45
|
300
|
|
10/15/2021
|
-1.00 / -7.58%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.26
|
9.52
|
3,100
|
|
10/14/2021
|
-1.40 / -9.59%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.30
|
500
|
|
10/13/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.39
|
0
|
|
10/12/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.39
|
0
|
|
10/11/2021
|
+1.30 / +9.77%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.39
|
3,300
|
|
10/8/2021
|
+1.20 / +9.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.38
|
200
|
|
10/7/2021
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.44
|
900
|
|
10/6/2021
|
-1.10 / -9.09%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
2,500
|
|
10/5/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.44
|
0
|
|
10/4/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.44
|
0
|
|
10/1/2021
|
+1.10 / +10.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.00
|
9.44
|
700
|
|
9/30/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
0
|
|
9/29/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
0
|
|
9/28/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
0
|
|
9/27/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
0
|
|
9/24/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
0
|
|
9/23/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
0
|
|
9/22/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
0
|
|
9/21/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
0
|
|
9/20/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
0
|
|
9/17/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.58
|
0
|
|
|