Closing price on 2/21/2018
|
|
Open |
11.30 |
High |
11.50 |
Low |
10.50 |
Volume |
6,100 |
Split-adjusted Price |
5.26 |
|
|
NFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2018
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.50
|
10.50
|
11.42
|
5.26
|
6,100
|
|
2/13/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.26
|
0
|
|
2/12/2018
|
+0.50 / +5.00%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.96
|
5.26
|
2,300
|
|
2/9/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.01
|
0
|
|
2/8/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.01
|
0
|
|
2/7/2018
|
+0.40 / +4.17%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.48
|
5.01
|
2,800
|
|
2/6/2018
|
-0.90 / -8.57%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.80
|
4.81
|
200
|
|
2/5/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.26
|
0
|
|
2/2/2018
|
-1.10 / -9.48%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.26
|
100
|
|
2/1/2018
|
-1.20 / -9.38%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.81
|
100
|
|
1/31/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.41
|
0
|
|
1/30/2018
|
+0.90 / +7.56%
|
10.80
|
12.80
|
10.80
|
12.80
|
12.69
|
6.41
|
7,000
|
|
1/29/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.96
|
0
|
|
1/26/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.96
|
0
|
|
1/25/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.96
|
0
|
|
1/24/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.96
|
0
|
|
1/23/2018
|
-1.30 / -9.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.96
|
300
|
|
1/22/2018
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.61
|
1,000
|
|
1/19/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.31
|
0
|
|
1/18/2018
|
-1.40 / -10.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.31
|
100
|
|
1/17/2018
|
+0.80 / +6.06%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.36
|
7.01
|
1,400
|
|
1/16/2018
|
+1.20 / +10.00%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.10
|
6.61
|
2,100
|
|
1/15/2018
|
+1.00 / +9.09%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.72
|
6.01
|
2,100
|
|
1/12/2018
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.51
|
1,000
|
|
1/11/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.26
|
0
|
|
1/10/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.26
|
0
|
|
1/9/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.26
|
0
|
|
1/8/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.26
|
0
|
|
1/5/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.26
|
0
|
|
1/4/2018
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.26
|
100
|
|
|