NFGC(NFGC)
NFGC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $1.39 | $1.40 | $1.35 | $1.36 | 1.04M |
| 7/30/2026 | $1.40 | $1.44 | $1.36 | $1.43 | 1.49M |
| 7/29/2026 | $1.40 | $1.42 | $1.34 | $1.37 | 1.06M |
| 7/28/2026 | $1.41 | $1.43 | $1.37 | $1.41 | 454,363 |
| 7/27/2026 | $1.41 | $1.48 | $1.41 | $1.45 | 1.47M |
| 7/24/2026 | $1.46 | $1.46 | $1.38 | $1.39 | 1.84M |
| 7/23/2026 | $1.41 | $1.48 | $1.41 | $1.44 | 977,251 |
| 7/22/2026 | $1.45 | $1.60 | $1.45 | $1.47 | 1.52M |
| 7/21/2026 | $1.41 | $1.44 | $1.37 | $1.42 | 1.21M |
| 7/20/2026 | $1.39 | $1.41 | $1.37 | $1.39 | 1.39M |
| 7/17/2026 | $1.36 | $1.41 | $1.34 | $1.38 | 1.19M |
| 7/16/2026 | $1.44 | $1.44 | $1.37 | $1.37 | 1.64M |
| 7/15/2026 | $1.46 | $1.49 | $1.42 | $1.48 | 1.08M |
| 7/14/2026 | $1.47 | $1.51 | $1.45 | $1.46 | 740,945 |
| 7/13/2026 | $1.48 | $1.48 | $1.40 | $1.43 | 1.10M |
| 7/10/2026 | $1.51 | $1.55 | $1.49 | $1.50 | 1.38M |
| 7/9/2026 | $1.52 | $1.56 | $1.51 | $1.52 | 1.81M |
| 7/8/2026 | $1.52 | $1.54 | $1.47 | $1.50 | 897,100 |
| 7/7/2026 | $1.67 | $1.67 | $1.52 | $1.53 | 1.32M |
| 7/6/2026 | $1.70 | $1.74 | $1.62 | $1.66 | 2.64M |
| 7/2/2026 | $1.64 | $1.69 | $1.62 | $1.66 | 2.07M |
| 7/1/2026 | $1.55 | $1.65 | $1.55 | $1.59 | 864,713 |
| 6/30/2026 | $1.53 | $1.57 | $1.50 | $1.54 | 1.23M |
| 6/29/2026 | $1.53 | $1.56 | $1.50 | $1.52 | 906,140 |
| 6/26/2026 | $1.52 | $1.58 | $1.49 | $1.54 | 1.46M |
| 6/25/2026 | $1.52 | $1.55 | $1.48 | $1.51 | 1.27M |
| 6/24/2026 | $1.47 | $1.53 | $1.44 | $1.47 | 1.78M |
| 6/23/2026 | $1.57 | $1.64 | $1.54 | $1.54 | 1.97M |
| 6/22/2026 | $1.58 | $1.64 | $1.58 | $1.62 | 1.09M |
| 6/18/2026 | $1.62 | $1.66 | $1.59 | $1.62 | 3.88M |
| 6/17/2026 | $1.67 | $1.75 | $1.61 | $1.61 | 1.80M |
| 6/16/2026 | $1.65 | $1.77 | $1.65 | $1.70 | 2.16M |
| 6/15/2026 | $1.67 | $1.72 | $1.63 | $1.64 | 2.43M |
| 6/12/2026 | $1.56 | $1.60 | $1.50 | $1.58 | 1.77M |
| 6/11/2026 | $1.47 | $1.57 | $1.45 | $1.54 | 3.07M |
| 6/10/2026 | $1.50 | $1.53 | $1.47 | $1.47 | 2.90M |
| 6/9/2026 | $1.63 | $1.65 | $1.51 | $1.55 | 3.10M |
| 6/8/2026 | $1.64 | $1.66 | $1.56 | $1.60 | 1.42M |
| 6/5/2026 | $1.86 | $1.87 | $1.62 | $1.62 | 2.92M |
| 6/4/2026 | $1.96 | $1.99 | $1.87 | $1.87 | 909,190 |
| 6/3/2026 | $2.00 | $2.03 | $1.91 | $1.91 | 1.07M |
| 6/2/2026 | $2.03 | $2.08 | $1.99 | $2.05 | 1.40M |
| 6/1/2026 | $2.04 | $2.07 | $1.94 | $1.99 | 1.35M |
| 5/29/2026 | $1.99 | $2.09 | $1.99 | $2.08 | 1.29M |
| 5/28/2026 | $1.87 | $2.02 | $1.87 | $2.00 | 1.11M |
| 5/27/2026 | $1.90 | $1.95 | $1.88 | $1.89 | 1.47M |
| 5/26/2026 | $1.97 | $1.97 | $1.91 | $1.94 | 1.12M |
| 5/22/2026 | $1.93 | $1.95 | $1.89 | $1.89 | 1.06M |
| 5/21/2026 | $1.97 | $1.97 | $1.90 | $1.93 | 916,945 |
| 5/20/2026 | $1.97 | $1.99 | $1.90 | $1.97 | 1.21M |
| 5/19/2026 | $1.98 | $2.00 | $1.89 | $1.91 | 1.59M |
| 5/18/2026 | $2.03 | $2.05 | $1.95 | $1.98 | 1.21M |
| 5/15/2026 | $2.12 | $2.14 | $1.99 | $2.02 | 1.02M |
| 5/14/2026 | $2.23 | $2.24 | $2.15 | $2.19 | 821,934 |
| 5/13/2026 | $2.23 | $2.30 | $2.08 | $2.25 | 1.82M |
| 5/12/2026 | $1.99 | $2.23 | $1.99 | $2.16 | 809,749 |
| 5/11/2026 | $2.19 | $2.29 | $2.19 | $2.22 | 1.72M |
| 5/8/2026 | $2.16 | $2.23 | $2.12 | $2.18 | 1.13M |
| 5/7/2026 | $2.17 | $2.23 | $2.09 | $2.11 | 2.27M |
| 5/6/2026 | $2.12 | $2.15 | $2.08 | $2.13 | 1.38M |
| 5/5/2026 | $2.08 | $2.13 | $2.00 | $2.01 | 1.52M |
| 5/4/2026 | $2.10 | $2.21 | $2.03 | $2.07 | 2.27M |