NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	54.46	54.52	54.46	54.49	54.49	0.04%	162,129
Feb 26, 2026	54.42	54.48	54.42	54.47	54.47	0.12%	143,131
Feb 25, 2026	54.36	54.42	54.34	54.41	54.41	0.05%	285,908
Feb 24, 2026	54.30	54.39	54.26	54.38	54.38	0.11%	205,538
Feb 23, 2026	54.33	54.33	54.26	54.32	54.32	0.11%	195,720
Feb 20, 2026	54.26	54.27	54.21	54.26	54.26	0.06%	258,218
Feb 19, 2026	54.18	54.23	54.18	54.23	54.23	0.09%	180,630
Feb 18, 2026	54.15	54.22	54.13	54.18	54.18	-0.04%	165,382
Feb 17, 2026	54.17	54.21	54.16	54.20	54.20	0.11%	104,585
Feb 13, 2026	54.10	54.18	54.08	54.14	54.14	0.15%	307,653
Feb 12, 2026	54.06	54.07	53.98	54.06	54.06	0.17%	114,156
Feb 11, 2026	53.91	53.97	53.90	53.97	53.97	-0.09%	142,109
Feb 10, 2026	54.05	54.08	53.99	54.02	54.02	0.02%	343,093
Feb 9, 2026	53.94	54.01	53.93	54.01	54.01	0.17%	113,422
Feb 6, 2026	53.95	53.95	53.88	53.92	53.92	-0.04%	190,861
Feb 5, 2026	53.93	53.98	53.89	53.94	53.94	0.11%	195,824
Feb 4, 2026	53.79	53.88	53.79	53.88	53.88	0.17%	235,303
Feb 3, 2026	53.77	53.80	53.76	53.79	53.79	-0.04%	167,373
Feb 2, 2026	53.75	53.83	53.73	53.81	53.81	-0.13%	148,838
Jan 30, 2026	53.83	53.94	53.83	53.88	53.75	0.06%	110,835
Jan 29, 2026	53.80	53.89	53.80	53.85	53.72	-	128,346
Jan 28, 2026	53.82	53.86	53.80	53.85	53.72	0.08%	123,732
Jan 27, 2026	53.80	53.82	53.78	53.81	53.67	0.05%	85,449
Jan 26, 2026	53.82	53.83	53.78	53.78	53.65	0.02%	163,840
Jan 23, 2026	53.74	53.77	53.72	53.77	53.64	0.11%	133,713
Jan 22, 2026	53.70	53.71	53.67	53.71	53.58	-0.07%	244,075
Jan 21, 2026	53.68	53.75	53.62	53.75	53.62	0.17%	165,567
Jan 20, 2026	53.66	53.77	53.61	53.66	53.53	-0.37%	142,157
Jan 16, 2026	53.91	53.91	53.81	53.86	53.73	-0.06%	201,623
Jan 15, 2026	53.92	53.92	53.85	53.89	53.76	0.02%	264,897
Jan 14, 2026	53.85	53.88	53.78	53.88	53.75	0.07%	123,542
Jan 13, 2026	53.85	53.91	53.81	53.84	53.71	0.07%	277,327
Jan 12, 2026	53.80	53.82	53.77	53.80	53.67	-0.09%	188,900
Jan 9, 2026	53.79	53.85	53.78	53.85	53.72	0.13%	117,146
Jan 8, 2026	53.80	53.83	53.74	53.78	53.65	-0.11%	112,142
Jan 7, 2026	53.78	53.84	53.74	53.84	53.71	0.20%	118,428
Jan 6, 2026	53.59	53.74	53.59	53.74	53.60	0.08%	142,307
Jan 5, 2026	53.67	53.69	53.64	53.69	53.56	0.13%	163,387
Jan 2, 2026	53.55	53.62	53.55	53.62	53.49	0.21%	118,558
Dec 31, 2025	53.47	53.58	53.47	53.51	53.38	-0.04%	187,020
Dec 30, 2025	53.51	53.55	53.50	53.53	53.40	0.04%	164,770
Dec 29, 2025	53.53	53.56	53.51	53.51	53.38	0.07%	161,438
Dec 26, 2025	53.56	53.56	53.47	53.47	53.34	-0.07%	205,187
Dec 24, 2025	53.49	53.54	53.46	53.51	53.38	0.04%	83,451
Dec 23, 2025	53.41	53.49	53.40	53.49	53.36	0.11%	264,567
Dec 22, 2025	53.42	53.46	53.40	53.43	53.30	0.06%	278,451
Dec 19, 2025	53.38	53.42	53.37	53.40	53.27	-0.35%	134,953
Dec 18, 2025	53.60	53.60	53.52	53.59	53.32	0.09%	124,149
Dec 17, 2025	53.55	53.56	53.48	53.54	53.27	-	85,639
Dec 16, 2025	53.49	53.54	53.47	53.54	53.27	0.06%	204,336