NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	53.08	53.41	53.08	53.37	53.37	0.13%	84,021
Oct 23, 2024	53.55	53.55	53.25	53.30	53.30	-0.60%	87,063
Oct 22, 2024	53.70	53.74	53.62	53.62	53.62	-0.24%	43,297
Oct 21, 2024	53.85	53.89	53.75	53.75	53.75	-0.41%	56,298
Oct 18, 2024	54.00	54.02	53.92	53.97	53.97	0.07%	43,271
Oct 17, 2024	53.95	53.97	53.89	53.93	53.93	-0.15%	75,911
Oct 16, 2024	54.00	54.09	53.97	54.01	54.01	0.05%	85,351
Oct 15, 2024	53.89	53.99	53.89	53.99	53.99	0.27%	24,842
Oct 14, 2024	53.95	53.95	53.71	53.84	53.84	-0.15%	38,458
Oct 11, 2024	53.99	53.99	53.87	53.92	53.92	0.06%	27,709
Oct 10, 2024	53.80	53.96	53.80	53.89	53.89	0.07%	62,228
Oct 9, 2024	53.85	53.91	53.85	53.85	53.85	-0.23%	24,728
Oct 8, 2024	53.94	54.00	53.93	53.97	53.97	-0.05%	32,737
Oct 7, 2024	54.01	54.02	53.93	54.00	54.00	-0.10%	36,381
Oct 4, 2024	54.15	54.15	54.00	54.06	54.06	-0.36%	40,610
Oct 3, 2024	54.31	54.33	54.25	54.25	54.25	-0.11%	25,708
Oct 2, 2024	54.23	54.33	54.23	54.31	54.31	-0.06%	25,264
Oct 1, 2024	54.36	54.39	54.27	54.34	54.34	0.02%	34,687
Sep 30, 2024	54.39	54.40	54.30	54.33	54.21	-0.06%	41,286
Sep 27, 2024	54.28	54.40	54.28	54.36	54.24	0.22%	59,018
Sep 26, 2024	54.24	54.31	54.20	54.24	54.12	0.02%	111,547
Sep 25, 2024	54.39	54.39	54.20	54.23	54.11	-0.17%	81,014
Sep 24, 2024	54.25	54.32	54.20	54.32	54.20	0.11%	38,674
Sep 23, 2024	54.24	54.30	54.18	54.26	54.14	0.06%	38,947
Sep 20, 2024	54.20	54.31	54.19	54.23	54.11	0.02%	13,380
Sep 19, 2024	54.24	54.26	54.18	54.22	54.10	-0.15%	42,256
Sep 18, 2024	54.23	54.37	54.23	54.30	54.18	0.04%	57,610
Sep 17, 2024	54.24	54.31	54.22	54.28	54.16	0.04%	66,522
Sep 16, 2024	54.26	54.31	54.23	54.26	54.14	0.13%	79,788
Sep 13, 2024	54.21	54.22	54.17	54.19	54.07	0.09%	40,009
Sep 12, 2024	54.21	54.23	54.11	54.14	54.02	-0.11%	49,006
Sep 11, 2024	54.26	54.30	54.14	54.20	54.08	-0.06%	35,122
Sep 10, 2024	54.20	54.26	54.17	54.23	54.11	0.09%	47,421
Sep 9, 2024	54.14	54.30	54.12	54.18	54.06	-	88,925
Sep 6, 2024	54.16	54.19	54.10	54.18	54.06	0.15%	43,881
Sep 5, 2024	54.09	54.10	54.00	54.10	53.98	0.17%	35,412
Sep 4, 2024	54.00	54.05	53.96	54.01	53.89	0.17%	32,260
Sep 3, 2024	53.92	53.96	53.89	53.92	53.80	-0.01%	45,344
Aug 30, 2024	53.99	53.99	53.91	53.92	53.68	-0.11%	24,671
Aug 29, 2024	53.92	53.98	53.87	53.98	53.73	-0.02%	30,284
Aug 28, 2024	53.97	53.99	53.94	53.99	53.74	-0.09%	14,772
Aug 27, 2024	54.01	54.04	53.90	54.04	53.79	0.02%	39,064
Aug 26, 2024	54.11	54.11	54.00	54.03	53.78	-0.11%	28,701
Aug 23, 2024	53.94	54.09	53.92	54.09	53.84	0.29%	54,626
Aug 22, 2024	53.95	53.95	53.87	53.94	53.69	-0.12%	30,407
Aug 21, 2024	54.00	54.04	53.94	54.00	53.75	0.09%	34,277
Aug 20, 2024	53.97	53.99	53.92	53.95	53.70	0.02%	33,935
Aug 19, 2024	53.91	53.95	53.88	53.94	53.69	0.06%	45,080
Aug 16, 2024	53.88	53.91	53.83	53.91	53.66	0.16%	18,628
Aug 15, 2024	53.87	53.87	53.79	53.82	53.57	-0.35%	38,271
Aug 14, 2024	53.97	54.04	53.95	54.01	53.76	0.10%	50,828
Aug 13, 2024	53.94	53.97	53.90	53.96	53.71	0.08%	30,750
Aug 12, 2024	53.80	53.91	53.78	53.91	53.66	0.11%	25,496
Aug 9, 2024	53.81	53.85	53.78	53.85	53.60	0.17%	42,076
Aug 8, 2024	53.75	53.78	53.68	53.76	53.51	-0.11%	35,444
Aug 7, 2024	54.02	54.03	53.80	53.82	53.57	-0.39%	71,715
Aug 6, 2024	54.15	54.15	53.99	54.03	53.78	-0.15%	48,468
Aug 5, 2024	54.19	54.31	54.10	54.11	53.86	-0.07%	76,593
Aug 2, 2024	54.07	54.15	54.03	54.15	53.90	0.71%	62,350
Aug 1, 2024	53.71	53.84	53.71	53.77	53.52	-0.15%	73,908
Jul 31, 2024	53.66	53.85	53.66	53.85	53.48	0.28%	55,697
Jul 30, 2024	53.70	53.70	53.61	53.70	53.33	0.09%	102,103
Jul 29, 2024	53.57	53.69	53.57	53.65	53.28	-0.02%	36,684
Jul 26, 2024	53.66	53.68	53.63	53.66	53.29	0.19%	19,376
Jul 25, 2024	53.60	53.65	53.55	53.56	53.19	-	25,975
Jul 24, 2024	53.64	53.71	53.54	53.56	53.19	-0.13%	58,022
Jul 23, 2024	53.64	53.67	53.62	53.63	53.26	-0.02%	38,472
Jul 22, 2024	53.64	53.68	53.57	53.64	53.27	0.02%	33,881
Jul 19, 2024	53.80	53.80	53.62	53.63	53.26	-0.09%	32,669
Jul 18, 2024	53.66	53.71	53.65	53.68	53.31	-0.06%	34,063
Jul 17, 2024	53.70	53.73	53.66	53.71	53.34	-0.09%	29,848
Jul 16, 2024	53.71	53.76	53.67	53.76	53.39	0.28%	32,868
Jul 15, 2024	53.67	53.67	53.57	53.61	53.24	-0.13%	43,218
Jul 12, 2024	53.74	53.74	53.64	53.68	53.31	0.09%	40,827
Jul 11, 2024	53.63	53.68	53.61	53.63	53.26	0.26%	36,426
Jul 10, 2024	53.55	53.55	53.46	53.49	53.12	0.02%	59,742
Jul 9, 2024	53.48	53.48	53.43	53.48	53.11	0.03%	45,962
Jul 8, 2024	53.52	53.52	53.45	53.46	53.09	-0.05%	28,678
Jul 5, 2024	53.41	53.50	53.41	53.49	53.12	0.13%	65,986
Jul 3, 2024	53.30	53.42	53.27	53.42	53.05	0.32%	52,654
Jul 2, 2024	53.14	53.29	53.14	53.25	52.88	0.23%	41,133
Jul 1, 2024	53.20	53.20	53.07	53.13	52.76	-0.49%	73,818
Jun 28, 2024	53.49	53.50	53.35	53.39	52.90	-0.12%	60,884
Jun 27, 2024	53.41	53.48	53.41	53.46	52.96	0.07%	49,183
Jun 26, 2024	53.49	53.49	53.38	53.42	52.93	-0.13%	19,924
Jun 25, 2024	53.48	53.56	53.48	53.49	53.00	0.06%	32,981
Jun 24, 2024	53.45	53.53	53.42	53.46	52.97	-0.04%	119,703
Jun 21, 2024	53.47	53.49	53.42	53.48	52.99	-0.04%	23,481
Jun 20, 2024	53.54	53.54	53.45	53.50	53.01	-0.19%	65,261
Jun 18, 2024	53.45	53.60	53.45	53.60	53.11	0.28%	58,532
Jun 17, 2024	53.50	53.50	53.42	53.45	52.96	-0.30%	58,169
Jun 14, 2024	53.56	53.62	53.52	53.61	53.12	0.13%	56,660
Jun 13, 2024	53.56	53.59	53.53	53.54	53.05	0.21%	35,771
Jun 12, 2024	53.46	53.48	53.39	53.43	52.94	0.43%	36,092
Jun 11, 2024	53.14	53.21	53.10	53.20	52.71	0.23%	24,270
Jun 10, 2024	53.13	53.13	53.03	53.08	52.59	-0.08%	53,104
Jun 7, 2024	53.18	53.18	53.09	53.12	52.63	-0.45%	42,290
Jun 6, 2024	53.17	53.37	53.17	53.36	52.87	0.26%	44,671
Jun 5, 2024	53.17	53.22	53.07	53.22	52.73	0.47%	52,579
Jun 4, 2024	52.75	53.00	52.74	52.97	52.48	0.21%	76,016