Closing price on 6/14/2022
|
|
Open |
18.00 |
High |
19.10 |
Low |
18.00 |
Volume |
8,000 |
Split-adjusted Price |
15.64 |
|
|
NFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2022
|
+1.10 / +6.11%
|
18.00
|
19.10
|
18.00
|
19.10
|
18.63
|
15.64
|
8,000
|
|
6/13/2022
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.74
|
100
|
|
6/10/2022
|
+1.10 / +6.92%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.94
|
13.92
|
800
|
|
6/9/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.02
|
0
|
|
6/8/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.02
|
0
|
|
6/7/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.02
|
0
|
|
6/6/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.02
|
0
|
|
6/3/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.02
|
0
|
|
6/2/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.02
|
3,400
|
|
6/1/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.02
|
0
|
|
5/31/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.02
|
0
|
|
5/30/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.02
|
0
|
|
5/27/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.02
|
0
|
|
5/26/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.02
|
0
|
|
5/25/2022
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.02
|
200
|
|
5/24/2022
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.10
|
100
|
|
5/23/2022
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.26
|
100
|
|
5/20/2022
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.75
|
12.48
|
2,000
|
|
5/19/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.09
|
0
|
|
5/18/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.09
|
4,800
|
|
5/17/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.09
|
0
|
|
5/16/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.09
|
200
|
|
5/13/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.09
|
4,200
|
|
5/12/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.09
|
0
|
|
5/11/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.09
|
0
|
|
5/10/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.09
|
2,700
|
|
5/9/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.09
|
0
|
|
5/6/2022
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.38
|
12.09
|
1,300
|
|
5/5/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.09
|
2,100
|
|
5/4/2022
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.09
|
3,000
|
|
|