Price Alert

New Frontier Health Corpo... (NFH)

NYSE: NFH · Real-Time Price · USD

11.95

0.03 (0.25%)

At close: Apr 24, 2025, 3:47 PM

NFH Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jan 26, 2022	11.92	11.96	11.92	11.95	11.95	0.25%	2,184,219
Jan 25, 2022	11.86	11.94	11.80	11.92	11.92	0.51%	616,236
Jan 24, 2022	11.70	11.88	11.62	11.86	11.86	2.33%	1,010,333
Jan 21, 2022	11.54	11.60	11.50	11.59	11.59	0.78%	198,003
Jan 20, 2022	11.29	11.51	11.29	11.50	11.50	1.77%	140,251
Jan 19, 2022	11.46	11.47	11.30	11.30	11.30	-1.48%	108,269
Jan 18, 2022	11.16	11.48	11.16	11.47	11.47	3.15%	118,821
Jan 14, 2022	11.17	11.19	11.12	11.12	11.12	-0.27%	275,458
Jan 13, 2022	11.15	11.19	11.14	11.15	11.15	0.00%	182,800
Jan 12, 2022	11.21	11.21	11.14	11.15	11.15	0.00%	168,384
Jan 11, 2022	11.15	11.26	11.12	11.15	11.15	0.00%	302,720
Jan 10, 2022	11.14	11.20	11.10	11.15	11.15	0.09%	593,104
Jan 7, 2022	11.40	11.45	10.78	11.14	11.14	-2.88%	1,470,075
Jan 6, 2022	11.45	11.57	11.45	11.47	11.47	0.26%	371,872
Jan 5, 2022	11.43	11.50	11.43	11.44	11.44	0.00%	379,251
Jan 4, 2022	11.42	11.46	11.42	11.44	11.44	0.18%	310,631
Jan 3, 2022	11.41	11.50	11.39	11.42	11.42	-0.35%	216,460
Dec 31, 2021	11.37	11.47	11.35	11.46	11.46	0.44%	351,780
Dec 30, 2021	11.52	11.57	11.41	11.41	11.41	-0.70%	115,619
Dec 29, 2021	11.53	11.61	11.46	11.49	11.49	-0.78%	717,147