Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
NFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 4.25 | 0.10 | 2.41% | 4.27 | 4.44 | 4.09 | 485,066 |
| Jul 10 2024 | 4.15 | 0.38 | 10.08% | 3.80 | 4.18 | 3.80 | 272,329 |
| Jul 09 2024 | 3.77 | -0.03 | -0.79% | 3.84 | 3.84 | 3.70 | 161,660 |
| Jul 08 2024 | 3.80 | -0.15 | -3.80% | 3.98 | 3.98 | 3.69 | 378,473 |
| Jul 05 2024 | 3.95 | 0.21 | 5.61% | 3.75 | 4.00 | 3.75 | 221,378 |
| Jul 04 2024 | 3.74 | -0.03 | -0.80% | 3.84 | 3.85 | 3.68 | 155,126 |
| Jul 03 2024 | 3.77 | 0.03 | 0.80% | 3.77 | 3.89 | 3.70 | 272,084 |
| Jul 02 2024 | 3.74 | -0.12 | -3.11% | 3.92 | 3.92 | 3.66 | 256,698 |
| Jun 28 2024 | 3.86 | -0.06 | -1.53% | 3.97 | 3.97 | 3.83 | 155,549 |
| Jun 27 2024 | 3.92 | -0.05 | -1.26% | 4.00 | 4.07 | 3.91 | 137,783 |
| Jun 26 2024 | 3.97 | 0.12 | 3.12% | 3.82 | 3.98 | 3.82 | 133,936 |
| Jun 25 2024 | 3.85 | -0.23 | -5.64% | 4.06 | 4.07 | 3.81 | 448,506 |
| Jun 24 2024 | 4.08 | -0.16 | -3.77% | 4.22 | 4.31 | 4.06 | 433,131 |
| Jun 21 2024 | 4.24 | -0.06 | -1.40% | 4.29 | 4.30 | 4.15 | 1,007,250 |
| Jun 20 2024 | 4.30 | 0.02 | 0.47% | 4.30 | 4.31 | 4.20 | 532,821 |
| Jun 19 2024 | 4.28 | -0.02 | -0.47% | 4.31 | 4.32 | 4.22 | 245,484 |
| Jun 18 2024 | 4.30 | -0.06 | -1.38% | 4.33 | 4.40 | 4.25 | 108,330 |
| Jun 17 2024 | 4.36 | 0.03 | 0.69% | 4.31 | 4.44 | 4.29 | 176,486 |
| Jun 14 2024 | 4.33 | -0.02 | -0.46% | 4.38 | 4.39 | 4.22 | 116,838 |
| Jun 13 2024 | 4.35 | -0.18 | -3.97% | 4.50 | 4.56 | 4.35 | 70,452 |
| Jun 12 2024 | 4.53 | -0.02 | -0.44% | 4.68 | 4.73 | 4.50 | 100,320 |
| Jun 11 2024 | 4.55 | 0.09 | 2.02% | 4.50 | 4.59 | 4.42 | 82,381 |
| Jun 10 2024 | 4.46 | 0.07 | 1.59% | 4.47 | 4.47 | 4.37 | 58,993 |
| Jun 07 2024 | 4.39 | -0.36 | -7.58% | 4.69 | 4.69 | 4.37 | 235,219 |
| Jun 06 2024 | 4.75 | 0.02 | 0.42% | 4.78 | 4.80 | 4.67 | 126,421 |
| Jun 05 2024 | 4.73 | 0.13 | 2.83% | 4.72 | 4.73 | 4.57 | 45,352 |
| Jun 04 2024 | 4.60 | -0.16 | -3.36% | 4.77 | 4.77 | 4.60 | 86,360 |
| Jun 03 2024 | 4.76 | 0.03 | 0.63% | 4.76 | 4.80 | 4.71 | 80,754 |
| May 31 2024 | 4.73 | -0.07 | -1.46% | 4.83 | 4.85 | 4.69 | 111,821 |
| May 30 2024 | 4.80 | -0.07 | -1.44% | 4.85 | 4.94 | 4.78 | 160,473 |
| May 29 2024 | 4.87 | -0.13 | -2.60% | 4.95 | 4.95 | 4.86 | 135,233 |
| May 28 2024 | 5.00 | 0.03 | 0.60% | 4.97 | 5.07 | 4.90 | 125,101 |
| May 27 2024 | 4.97 | 0.06 | 1.22% | 4.89 | 4.97 | 4.83 | 79,535 |
| May 24 2024 | 4.91 | -0.01 | -0.20% | 5.00 | 5.04 | 4.87 | 72,883 |
| May 23 2024 | 4.92 | -0.17 | -3.34% | 5.04 | 5.05 | 4.89 | 124,392 |
| May 22 2024 | 5.09 | -0.15 | -2.86% | 5.24 | 5.29 | 5.01 | 146,633 |
| May 21 2024 | 5.24 | 0.12 | 2.34% | 5.22 | 5.35 | 5.15 | 401,514 |
| May 17 2024 | 5.12 | 0.29 | 6.00% | 4.86 | 5.16 | 4.86 | 311,429 |
| May 16 2024 | 4.83 | -0.06 | -1.23% | 4.90 | 4.90 | 4.79 | 57,824 |
| May 15 2024 | 4.89 | 0.13 | 2.73% | 4.79 | 4.92 | 4.70 | 107,233 |
| May 14 2024 | 4.76 | 0.10 | 2.15% | 4.71 | 4.76 | 4.65 | 137,952 |
| May 13 2024 | 4.66 | -0.20 | -4.12% | 4.83 | 4.88 | 4.63 | 255,727 |
| May 10 2024 | 4.86 | -0.07 | -1.42% | 4.96 | 4.96 | 4.81 | 116,114 |
| May 09 2024 | 4.93 | 0.03 | 0.61% | 4.94 | 4.98 | 4.90 | 101,229 |
| May 08 2024 | 4.90 | -0.06 | -1.21% | 4.94 | 4.98 | 4.88 | 49,193 |
| May 07 2024 | 4.96 | 0.06 | 1.22% | 4.95 | 4.98 | 4.86 | 106,795 |
| May 06 2024 | 4.90 | 0.12 | 2.51% | 4.86 | 4.95 | 4.86 | 103,061 |
| May 03 2024 | 4.78 | -0.04 | -0.83% | 4.84 | 4.88 | 4.77 | 83,768 |
| May 02 2024 | 4.82 | -0.11 | -2.23% | 4.94 | 4.94 | 4.82 | 72,387 |
| May 01 2024 | 4.93 | -0.01 | -0.20% | 4.90 | 5.06 | 4.90 | 109,989 |
| Apr 30 2024 | 4.94 | -0.15 | -2.95% | 5.06 | 5.06 | 4.86 | 114,831 |
| Apr 29 2024 | 5.09 | -0.03 | -0.59% | 5.17 | 5.17 | 5.06 | 96,042 |
| Apr 26 2024 | 5.12 | 0.10 | 1.99% | 5.12 | 5.15 | 5.03 | 106,222 |
| Apr 25 2024 | 5.02 | 0.03 | 0.60% | 5.00 | 5.15 | 4.99 | 86,609 |
| Apr 24 2024 | 4.99 | -0.21 | -4.04% | 5.14 | 5.20 | 4.99 | 71,627 |
| Apr 23 2024 | 5.20 | 0.28 | 5.69% | 4.95 | 5.23 | 4.91 | 130,655 |
| Apr 22 2024 | 4.92 | -0.15 | -2.96% | 5.00 | 5.06 | 4.89 | 138,771 |
| Apr 19 2024 | 5.07 | 0.03 | 0.60% | 5.11 | 5.13 | 5.02 | 84,496 |
| Apr 18 2024 | 5.04 | 0.02 | 0.40% | 5.08 | 5.16 | 5.01 | 93,834 |
| Apr 17 2024 | 5.02 | -0.11 | -2.14% | 5.10 | 5.18 | 5.01 | 177,558 |
| Apr 16 2024 | 5.13 | 0.00 | 0.00% | 5.11 | 5.14 | 5.01 | 115,403 |
| Apr 15 2024 | 5.13 | -0.20 | -3.75% | 5.35 | 5.62 | 5.10 | 427,271 |
