|
Closing price on 4/6/2022
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
1,100 |
| Split-adjusted Price |
11.70 |
|
|
NFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.77
|
11.70
|
1,100
|
|
|
4/5/2022
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.10
|
11.70
|
700
|
|
|
4/4/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.50
|
15.30
|
14.79
|
11.94
|
1,300
|
|
|
4/1/2022
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.33
|
11.94
|
1,500
|
|
|
3/31/2022
|
-0.40 / -2.58%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.11
|
11.78
|
1,200
|
|
|
3/30/2022
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.20
|
15.50
|
15.56
|
12.09
|
1,800
|
|
|
3/29/2022
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.71
|
12.25
|
11,100
|
|
|
3/28/2022
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.30
|
15.70
|
15.65
|
12.25
|
4,700
|
|
|
3/25/2022
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.00
|
15.80
|
15.51
|
12.33
|
3,600
|
|
|
3/24/2022
|
-0.30 / -1.89%
|
15.00
|
16.20
|
15.00
|
15.60
|
15.57
|
12.17
|
1,600
|
|
|
3/23/2022
|
+0.40 / +2.58%
|
15.20
|
15.90
|
14.10
|
15.90
|
15.38
|
12.40
|
6,500
|
|
|
3/22/2022
|
-0.60 / -3.73%
|
16.10
|
16.20
|
14.50
|
15.50
|
15.29
|
12.09
|
3,800
|
|
|
3/21/2022
|
+0.80 / +5.23%
|
15.30
|
16.50
|
15.30
|
16.10
|
15.92
|
12.56
|
9,800
|
|
|
3/18/2022
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.29
|
11.94
|
800
|
|
|
3/17/2022
|
-1.00 / -6.13%
|
16.30
|
16.30
|
14.80
|
15.30
|
15.08
|
11.94
|
6,300
|
|
|
3/16/2022
|
+1.10 / +7.24%
|
14.00
|
16.50
|
13.70
|
16.30
|
14.67
|
12.72
|
2,800
|
|
|
3/15/2022
|
-1.60 / -9.52%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.21
|
11.86
|
4,100
|
|
|
3/14/2022
|
-0.90 / -5.08%
|
17.70
|
17.70
|
16.80
|
16.80
|
17.23
|
13.11
|
8,800
|
|
|
3/11/2022
|
0.00 / 0.00%
|
17.70
|
19.40
|
17.50
|
17.70
|
17.82
|
13.81
|
13,300
|
|
|
3/10/2022
|
0.00 / 0.00%
|
17.70
|
19.40
|
17.70
|
17.70
|
18.31
|
13.81
|
11,400
|
|
|
3/9/2022
|
+1.60 / +9.94%
|
16.30
|
17.70
|
16.30
|
17.70
|
17.58
|
13.81
|
12,400
|
|
|
3/8/2022
|
+1.40 / +9.52%
|
14.90
|
16.10
|
14.90
|
16.10
|
15.81
|
12.56
|
20,900
|
|
|
3/7/2022
|
+0.70 / +5.00%
|
15.20
|
15.20
|
14.20
|
14.70
|
14.74
|
11.47
|
14,400
|
|
|
3/4/2022
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.92
|
100
|
|
|
3/3/2022
|
-1.00 / -6.90%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.70
|
10.53
|
19,482
|
|
|
3/2/2022
|
+0.60 / +4.32%
|
13.40
|
14.50
|
13.40
|
14.50
|
13.95
|
11.31
|
200
|
|
|
3/1/2022
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.84
|
500
|
|
|
2/28/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.92
|
0
|
|
|
2/25/2022
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.92
|
10.92
|
600
|
|
|
2/24/2022
|
+0.80 / +6.06%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.33
|
10.92
|
600
|
|
|