NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	53.64	53.70	53.64	53.68	53.68	0.06%	24,339
Nov 26, 2025	53.61	53.72	53.61	53.65	53.65	0.02%	82,354
Nov 25, 2025	53.66	53.66	53.60	53.64	53.64	0.04%	176,766
Nov 24, 2025	53.63	53.65	53.59	53.62	53.62	0.03%	117,838
Nov 21, 2025	53.66	53.66	53.58	53.60	53.60	0.07%	127,711
Nov 20, 2025	53.60	53.61	53.56	53.56	53.56	-0.04%	83,366
Nov 19, 2025	53.66	53.67	53.57	53.58	53.58	-0.13%	69,930
Nov 18, 2025	53.66	53.68	53.59	53.65	53.65	0.09%	80,657
Nov 17, 2025	53.57	53.62	53.55	53.60	53.60	0.19%	96,665
Nov 14, 2025	53.64	53.65	53.50	53.50	53.50	-0.22%	80,858
Nov 13, 2025	53.65	53.65	53.56	53.62	53.62	-0.10%	56,529
Nov 12, 2025	53.71	53.72	53.64	53.68	53.68	-0.15%	52,429
Nov 11, 2025	53.69	53.76	53.67	53.76	53.76	0.27%	62,589
Nov 10, 2025	53.62	53.64	53.58	53.61	53.61	-0.02%	89,453
Nov 7, 2025	53.58	53.65	53.58	53.62	53.62	-	92,126
Nov 6, 2025	53.62	53.64	53.57	53.62	53.62	0.09%	61,514
Nov 5, 2025	53.57	53.60	53.51	53.57	53.57	-0.13%	103,643
Nov 4, 2025	53.55	53.69	53.54	53.64	53.64	0.16%	74,404
Nov 3, 2025	53.62	53.62	53.54	53.56	53.56	-0.38%	84,298
Oct 31, 2025	53.75	53.81	53.69	53.76	53.62	0.04%	116,455
Oct 30, 2025	53.64	53.75	53.57	53.74	53.60	0.04%	47,773
Oct 29, 2025	53.77	53.82	53.71	53.72	53.58	-0.16%	42,154
Oct 28, 2025	53.83	53.86	53.78	53.81	53.67	-0.05%	118,722
Oct 27, 2025	53.77	53.84	53.76	53.83	53.69	0.07%	85,006
Oct 24, 2025	53.80	53.82	53.76	53.79	53.65	0.07%	90,973
Oct 23, 2025	53.73	53.79	53.72	53.75	53.61	-0.11%	49,551
Oct 22, 2025	53.83	53.83	53.78	53.81	53.67	0.07%	55,563
Oct 21, 2025	53.74	53.80	53.74	53.77	53.63	-0.02%	103,575
Oct 20, 2025	53.78	53.80	53.76	53.78	53.64	0.06%	74,643
Oct 17, 2025	53.67	53.75	53.67	53.75	53.61	0.13%	128,533
Oct 16, 2025	53.57	53.70	53.56	53.68	53.54	0.19%	127,221
Oct 15, 2025	53.55	53.59	53.52	53.58	53.44	0.16%	92,123
Oct 14, 2025	53.54	53.55	53.49	53.50	53.36	-0.05%	126,170
Oct 13, 2025	53.55	53.55	53.45	53.52	53.38	0.06%	87,005
Oct 10, 2025	53.44	53.49	53.39	53.49	53.35	0.28%	38,511
Oct 9, 2025	53.35	53.38	53.30	53.34	53.20	-0.02%	52,751
Oct 8, 2025	53.35	53.39	53.34	53.35	53.21	0.04%	99,582
Oct 7, 2025	53.28	53.35	53.28	53.33	53.19	0.11%	119,651
Oct 6, 2025	53.22	53.28	53.20	53.27	53.13	-	59,935
Oct 3, 2025	53.25	53.28	53.21	53.27	53.13	0.02%	80,945
Oct 2, 2025	53.22	53.28	53.21	53.26	53.12	-0.03%	64,386
Oct 1, 2025	53.28	53.31	53.22	53.28	53.14	-0.13%	88,978
Sep 30, 2025	53.30	53.38	53.28	53.35	53.07	0.06%	161,958
Sep 29, 2025	53.29	53.35	53.25	53.32	53.04	0.13%	55,873
Sep 26, 2025	53.24	53.29	53.23	53.25	52.98	-0.01%	91,320
Sep 25, 2025	53.30	53.30	53.21	53.26	52.98	-0.10%	44,570
Sep 24, 2025	53.36	53.36	53.28	53.31	53.03	-0.11%	86,305
Sep 23, 2025	53.41	53.42	53.35	53.37	53.09	-0.11%	85,012
Sep 22, 2025	53.40	53.43	53.33	53.43	53.15	0.05%	153,311
Sep 19, 2025	53.37	53.41	53.35	53.41	53.13	-0.02%	82,267