NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	51.93	52.10	51.91	51.96	51.96	0.19%	136,273
Apr 24, 2025	51.85	51.95	51.71	51.86	51.86	0.48%	103,314
Apr 23, 2025	51.95	52.05	51.54	51.61	51.61	0.25%	143,994
Apr 22, 2025	51.55	51.58	51.10	51.48	51.48	-0.04%	125,730
Apr 21, 2025	51.77	51.77	51.41	51.50	51.50	-0.56%	87,058
Apr 17, 2025	51.86	51.92	51.70	51.79	51.79	-0.13%	140,256
Apr 16, 2025	51.75	51.86	51.73	51.86	51.86	0.45%	190,120
Apr 15, 2025	51.63	51.79	51.61	51.63	51.63	0.02%	414,184
Apr 14, 2025	51.65	51.73	51.40	51.62	51.62	0.64%	131,836
Apr 11, 2025	51.08	51.57	50.54	51.29	51.29	-0.51%	331,622
Apr 10, 2025	51.32	52.37	51.32	51.56	51.56	0.38%	143,639
Apr 9, 2025	50.52	51.50	50.04	51.36	51.36	0.06%	339,295
Apr 8, 2025	51.95	51.95	51.00	51.33	51.33	-1.25%	136,544
Apr 7, 2025	52.72	53.08	51.87	51.98	51.98	-2.04%	113,194
Apr 4, 2025	53.46	53.46	52.82	53.06	53.06	0.17%	102,133
Apr 3, 2025	53.16	53.16	52.88	52.97	52.97	0.62%	91,083
Apr 2, 2025	52.82	52.86	52.60	52.65	52.65	-0.27%	108,621
Apr 1, 2025	52.73	52.83	52.68	52.79	52.79	0.27%	47,970
Mar 31, 2025	52.66	52.68	52.56	52.65	52.52	0.08%	44,398
Mar 28, 2025	52.49	52.61	52.49	52.61	52.48	0.54%	32,652
Mar 27, 2025	52.44	52.44	52.23	52.33	52.21	-0.25%	137,964
Mar 26, 2025	52.68	52.70	52.40	52.46	52.34	-0.42%	160,220
Mar 25, 2025	52.82	52.82	52.68	52.68	52.55	-0.28%	57,758
Mar 24, 2025	52.88	52.99	52.73	52.83	52.70	-0.21%	42,266
Mar 21, 2025	53.09	53.11	52.91	52.94	52.81	-0.13%	58,443
Mar 20, 2025	53.10	53.18	53.00	53.01	52.88	0.23%	61,636
Mar 19, 2025	52.89	52.98	52.81	52.89	52.76	-0.19%	319,662
Mar 18, 2025	52.92	53.00	52.92	52.99	52.86	0.09%	69,871
Mar 17, 2025	52.91	52.97	52.89	52.94	52.81	0.11%	41,521
Mar 14, 2025	52.90	52.92	52.83	52.88	52.75	-0.11%	416,248
Mar 13, 2025	52.94	52.94	52.75	52.94	52.81	-0.12%	61,575
Mar 12, 2025	53.15	53.16	52.91	53.00	52.87	-0.38%	90,295
Mar 11, 2025	53.33	53.37	53.16	53.20	53.07	-0.32%	100,739
Mar 10, 2025	53.42	53.44	53.30	53.37	53.24	0.23%	43,915
Mar 7, 2025	53.40	53.40	53.16	53.25	53.12	-0.08%	51,225
Mar 6, 2025	53.53	53.53	53.28	53.29	53.16	-0.49%	83,343
Mar 5, 2025	53.55	53.59	53.42	53.55	53.42	-0.06%	68,184
Mar 4, 2025	53.69	53.75	53.47	53.58	53.45	-0.23%	44,335
Mar 3, 2025	53.61	53.74	53.61	53.71	53.58	-0.38%	36,095
Feb 28, 2025	53.84	53.92	53.77	53.91	53.65	0.19%	26,760
Feb 27, 2025	53.74	53.81	53.70	53.81	53.55	-0.09%	26,364
Feb 26, 2025	53.79	53.95	53.76	53.86	53.60	0.13%	36,203
Feb 25, 2025	53.79	53.87	53.72	53.79	53.53	0.44%	306,569
Feb 24, 2025	53.61	53.68	53.43	53.55	53.29	-0.07%	69,266
Feb 21, 2025	53.45	53.64	53.45	53.59	53.33	0.32%	40,940
Feb 20, 2025	53.51	53.51	53.31	53.42	53.16	-0.09%	93,666
Feb 19, 2025	53.36	53.47	53.26	53.47	53.21	0.24%	28,611
Feb 18, 2025	53.72	53.72	53.27	53.34	53.08	-0.04%	135,890
Feb 14, 2025	53.49	53.52	53.30	53.36	53.10	0.04%	150,198
Feb 13, 2025	53.26	53.41	53.09	53.34	53.08	0.41%	40,114