NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	53.46	53.48	53.42	53.42	-	0.05%	51,875
Apr 8, 2026	53.56	53.63	53.38	53.39	53.39	0.20%	465,002
Apr 7, 2026	53.21	53.29	53.18	53.29	53.29	0.10%	134,319
Apr 6, 2026	53.17	53.30	53.17	53.23	53.23	-0.06%	163,251
Apr 2, 2026	53.11	53.26	53.10	53.26	53.26	0.23%	79,626
Apr 1, 2026	53.10	53.19	53.10	53.14	53.14	0.04%	107,513
Mar 31, 2026	53.07	53.24	53.07	53.12	52.98	0.18%	315,386
Mar 30, 2026	53.06	53.06	52.99	53.03	52.89	0.20%	186,154
Mar 27, 2026	52.89	52.93	52.76	52.92	52.78	0.04%	118,914
Mar 26, 2026	52.99	53.00	52.89	52.90	52.76	-0.22%	135,203
Mar 25, 2026	53.00	53.04	52.91	53.02	52.88	0.31%	180,361
Mar 24, 2026	53.13	53.14	52.83	52.85	52.71	-0.62%	276,418
Mar 23, 2026	53.17	53.23	53.11	53.18	53.04	0.27%	286,442
Mar 20, 2026	53.44	53.44	53.03	53.04	52.90	-0.92%	236,995
Mar 19, 2026	53.48	53.56	53.42	53.53	53.39	-0.07%	140,319
Mar 18, 2026	53.64	53.65	53.57	53.57	53.43	-0.12%	96,664
Mar 17, 2026	53.70	53.70	53.63	53.63	53.49	0.03%	242,731
Mar 16, 2026	53.73	53.73	53.58	53.62	53.47	0.05%	163,843
Mar 13, 2026	53.47	53.59	53.46	53.59	53.45	0.30%	133,486
Mar 12, 2026	53.59	53.61	53.41	53.43	53.29	-0.35%	121,157
Mar 11, 2026	53.73	53.74	53.61	53.62	53.48	-0.22%	123,674
Mar 10, 2026	53.83	53.83	53.74	53.74	53.60	-0.13%	160,419
Mar 9, 2026	53.82	53.84	53.73	53.81	53.67	-0.08%	256,056
Mar 6, 2026	53.83	53.85	53.74	53.85	53.71	-0.09%	163,027
Mar 5, 2026	53.85	53.91	53.81	53.90	53.76	-0.09%	148,723
Mar 4, 2026	53.91	53.98	53.88	53.95	53.81	0.06%	124,347
Mar 3, 2026	54.07	54.07	53.88	53.92	53.78	-0.59%	170,614
Mar 2, 2026	54.27	54.32	54.19	54.24	54.10	-0.46%	196,309
Feb 27, 2026	54.46	54.52	54.46	54.49	54.21	0.04%	162,129
Feb 26, 2026	54.42	54.48	54.42	54.47	54.19	0.12%	143,131
Feb 25, 2026	54.36	54.42	54.34	54.41	54.12	0.05%	285,908
Feb 24, 2026	54.30	54.39	54.26	54.38	54.10	0.11%	205,538
Feb 23, 2026	54.33	54.33	54.26	54.32	54.04	0.11%	195,720
Feb 20, 2026	54.26	54.27	54.21	54.26	53.98	0.06%	258,218
Feb 19, 2026	54.18	54.23	54.18	54.23	53.95	0.09%	180,630
Feb 18, 2026	54.15	54.22	54.13	54.18	53.90	-0.04%	165,382
Feb 17, 2026	54.17	54.21	54.16	54.20	53.92	0.11%	104,639
Feb 13, 2026	54.10	54.18	54.08	54.14	53.86	0.15%	307,653
Feb 12, 2026	54.06	54.07	53.98	54.06	53.78	0.17%	114,156
Feb 11, 2026	53.91	53.97	53.90	53.97	53.69	-0.09%	142,109
Feb 10, 2026	54.05	54.08	53.99	54.02	53.74	0.02%	343,093
Feb 9, 2026	53.94	54.01	53.93	54.01	53.73	0.17%	113,422
Feb 6, 2026	53.95	53.95	53.88	53.92	53.64	-0.04%	190,861
Feb 5, 2026	53.93	53.98	53.89	53.94	53.66	0.11%	195,824
Feb 4, 2026	53.79	53.88	53.79	53.88	53.60	0.17%	235,303
Feb 3, 2026	53.77	53.80	53.76	53.79	53.51	-0.04%	167,373
Feb 2, 2026	53.75	53.83	53.73	53.81	53.53	-0.13%	148,838
Jan 30, 2026	53.83	53.94	53.83	53.88	53.47	0.06%	110,835
Jan 29, 2026	53.80	53.89	53.80	53.85	53.44	-	128,346
Jan 28, 2026	53.82	53.86	53.80	53.85	53.44	0.08%	123,732