Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 587.20 | -0.10 | -0.02% | 586.80 | 597.00 | 573.50 | 2,724 |
| Jul 24 2024 | 587.30 | -5.90 | -0.99% | 590.90 | 599.40 | 583.20 | 1,839 |
| Jul 23 2024 | 593.20 | -2.00 | -0.34% | 592.20 | 598.50 | 589.00 | 3,349 |
| Jul 22 2024 | 595.20 | 14.20 | 2.44% | 588.60 | 601.90 | 582.00 | 4,425 |
| Jul 19 2024 | 581.00 | -9.80 | -1.66% | 588.90 | 622.30 | 577.50 | 7,519 |
| Jul 18 2024 | 590.80 | -2.30 | -0.39% | 595.00 | 602.00 | 586.10 | 3,412 |
| Jul 17 2024 | 593.10 | -7.70 | -1.28% | 600.90 | 601.30 | 585.40 | 2,761 |
| Jul 16 2024 | 600.80 | -0.10 | -0.02% | 604.00 | 608.40 | 597.90 | 1,965 |
| Jul 15 2024 | 600.90 | 6.50 | 1.09% | 596.30 | 610.80 | 589.00 | 2,584 |
| Jul 12 2024 | 594.40 | -5.50 | -0.92% | 599.10 | 603.60 | 590.50 | 3,027 |
| Jul 11 2024 | 599.90 | -26.00 | -4.15% | 624.30 | 626.50 | 595.70 | 2,470 |
| Jul 10 2024 | 625.90 | -8.10 | -1.28% | 636.30 | 638.00 | 621.70 | 2,198 |
| Jul 09 2024 | 634.00 | 1.60 | 0.25% | 633.80 | 643.10 | 633.80 | 1,215 |
| Jul 08 2024 | 632.40 | -5.10 | -0.80% | 638.90 | 638.90 | 628.80 | 1,407 |
| Jul 05 2024 | 637.50 | 7.50 | 1.19% | 628.70 | 643.00 | 628.70 | 2,114 |
| Jul 04 2024 | 630.00 | -4.00 | -0.63% | 631.00 | 635.10 | 628.00 | 763 |
| Jul 03 2024 | 634.00 | 0.70 | 0.11% | 631.20 | 634.20 | 626.90 | 1,601 |
| Jul 02 2024 | 633.30 | 6.60 | 1.05% | 625.20 | 634.00 | 623.30 | 573 |
| Jul 01 2024 | 626.70 | -4.40 | -0.70% | 628.40 | 629.90 | 617.40 | 910 |
| Jun 28 2024 | 631.10 | -9.90 | -1.54% | 640.40 | 644.50 | 628.30 | 4,658 |
| Jun 27 2024 | 641.00 | 5.30 | 0.83% | 633.90 | 641.90 | 630.30 | 1,164 |
| Jun 26 2024 | 635.70 | 10.00 | 1.60% | 628.30 | 638.50 | 627.00 | 3,526 |
| Jun 25 2024 | 625.70 | 2.80 | 0.45% | 623.80 | 628.00 | 618.60 | 1,601 |
| Jun 24 2024 | 622.90 | -16.20 | -2.53% | 640.70 | 643.90 | 620.10 | 2,452 |
| Jun 21 2024 | 639.10 | 7.10 | 1.12% | 633.40 | 641.00 | 632.80 | 2,276 |
| Jun 20 2024 | 632.00 | -9.60 | -1.50% | 643.00 | 645.20 | 629.30 | 3,096 |
| Jun 19 2024 | 641.60 | 2.40 | 0.38% | 638.10 | 642.90 | 637.00 | 1,563 |
| Jun 18 2024 | 639.20 | 9.40 | 1.49% | 629.10 | 639.70 | 629.10 | 2,157 |
| Jun 17 2024 | 629.80 | 5.80 | 0.93% | 625.30 | 636.50 | 621.30 | 2,573 |
| Jun 14 2024 | 624.00 | 15.00 | 2.46% | 610.00 | 630.70 | 604.40 | 5,507 |
| Jun 13 2024 | 609.00 | 7.30 | 1.21% | 604.00 | 609.30 | 595.10 | 1,879 |
| Jun 12 2024 | 601.70 | -0.50 | -0.08% | 605.00 | 606.00 | 595.70 | 2,461 |
| Jun 11 2024 | 602.20 | 3.70 | 0.62% | 599.80 | 604.40 | 596.80 | 1,086 |
| Jun 10 2024 | 598.50 | 3.90 | 0.66% | 595.60 | 599.20 | 593.00 | 2,267 |
| Jun 07 2024 | 594.60 | -1.50 | -0.25% | 597.50 | 601.50 | 593.50 | 1,235 |
| Jun 06 2024 | 596.10 | -1.00 | -0.17% | 598.60 | 604.60 | 593.50 | 1,563 |
| Jun 05 2024 | 597.10 | 16.20 | 2.79% | 583.80 | 598.60 | 578.20 | 2,356 |
| Jun 04 2024 | 580.90 | 3.80 | 0.66% | 579.40 | 583.50 | 576.60 | 1,036 |
| Jun 03 2024 | 577.10 | -12.20 | -2.07% | 593.10 | 594.10 | 577.10 | 1,803 |
| May 31 2024 | 589.30 | -8.60 | -1.44% | 595.10 | 597.40 | 579.10 | 2,425 |
| May 30 2024 | 597.90 | -10.00 | -1.65% | 603.20 | 608.30 | 596.10 | 2,967 |
| May 29 2024 | 607.90 | 10.90 | 1.83% | 596.60 | 614.50 | 593.50 | 4,271 |
| May 28 2024 | 597.00 | 3.70 | 0.62% | 591.60 | 598.90 | 591.40 | 2,080 |
| May 27 2024 | 593.30 | -3.40 | -0.57% | 594.30 | 597.90 | 591.20 | 2,150 |
| May 24 2024 | 596.70 | 10.90 | 1.86% | 587.10 | 600.50 | 586.20 | 3,395 |
| May 23 2024 | 585.80 | -6.80 | -1.15% | 593.00 | 593.50 | 582.90 | 2,832 |
| May 22 2024 | 592.60 | -5.60 | -0.94% | 598.50 | 600.00 | 589.70 | 3,166 |
| May 21 2024 | 598.20 | 10.10 | 1.72% | 588.10 | 598.20 | 585.80 | 7,549 |
| May 20 2024 | 588.10 | 18.20 | 3.19% | 570.30 | 588.50 | 570.20 | 3,025 |
| May 17 2024 | 569.90 | 8.50 | 1.51% | 561.30 | 575.00 | 561.10 | 1,605 |
| May 16 2024 | 561.40 | -2.60 | -0.46% | 564.30 | 568.20 | 560.90 | 1,288 |
| May 15 2024 | 564.00 | -2.60 | -0.46% | 565.60 | 575.00 | 560.80 | 1,441 |
| May 14 2024 | 566.60 | -5.20 | -0.91% | 572.10 | 574.50 | 562.20 | 1,536 |
| May 13 2024 | 571.80 | 4.30 | 0.76% | 569.90 | 572.00 | 562.60 | 3,205 |
| May 10 2024 | 567.50 | -1.50 | -0.26% | 570.50 | 578.00 | 563.10 | 2,086 |
| May 09 2024 | 569.00 | 2.30 | 0.41% | 565.60 | 571.20 | 565.30 | 830 |
| May 08 2024 | 566.70 | 3.70 | 0.66% | 564.90 | 573.80 | 559.80 | 3,923 |
| May 07 2024 | 563.00 | 9.20 | 1.66% | 555.10 | 563.40 | 549.00 | 3,350 |
| May 06 2024 | 553.80 | 16.60 | 3.09% | 537.10 | 554.40 | 537.00 | 2,830 |
| May 03 2024 | 537.20 | 12.00 | 2.28% | 528.00 | 539.00 | 524.10 | 3,389 |
| May 02 2024 | 525.20 | 7.40 | 1.43% | 517.00 | 527.10 | 514.20 | 2,380 |
| Apr 30 2024 | 517.80 | -2.60 | -0.50% | 521.10 | 523.00 | 514.90 | 1,081 |
| Apr 29 2024 | 520.40 | -4.60 | -0.88% | 523.60 | 525.10 | 518.10 | 3,029 |
