NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	53.75	53.81	53.69	53.76	53.76	0.04%	116,455
Oct 30, 2025	53.64	53.75	53.57	53.74	53.74	0.04%	47,773
Oct 29, 2025	53.77	53.82	53.71	53.72	53.72	-0.16%	42,154
Oct 28, 2025	53.83	53.86	53.78	53.81	53.81	-0.05%	118,722
Oct 27, 2025	53.77	53.84	53.76	53.83	53.83	0.07%	85,006
Oct 24, 2025	53.80	53.82	53.76	53.79	53.79	0.07%	90,973
Oct 23, 2025	53.73	53.79	53.72	53.75	53.75	-0.11%	49,551
Oct 22, 2025	53.83	53.83	53.78	53.81	53.81	0.07%	55,563
Oct 21, 2025	53.74	53.80	53.74	53.77	53.77	-0.02%	103,575
Oct 20, 2025	53.78	53.80	53.76	53.78	53.78	0.06%	74,643
Oct 17, 2025	53.67	53.75	53.67	53.75	53.75	0.13%	128,533
Oct 16, 2025	53.57	53.70	53.56	53.68	53.68	0.19%	127,221
Oct 15, 2025	53.55	53.59	53.52	53.58	53.58	0.16%	92,123
Oct 14, 2025	53.54	53.55	53.49	53.50	53.50	-0.05%	126,170
Oct 13, 2025	53.55	53.55	53.45	53.52	53.52	0.06%	87,005
Oct 10, 2025	53.44	53.49	53.39	53.49	53.49	0.28%	38,511
Oct 9, 2025	53.35	53.38	53.30	53.34	53.34	-0.02%	52,751
Oct 8, 2025	53.35	53.39	53.34	53.35	53.35	0.04%	99,582
Oct 7, 2025	53.28	53.35	53.28	53.33	53.33	0.11%	119,651
Oct 6, 2025	53.22	53.28	53.20	53.27	53.27	-	59,935
Oct 3, 2025	53.25	53.28	53.21	53.27	53.27	0.02%	80,945
Oct 2, 2025	53.22	53.28	53.21	53.26	53.26	-0.03%	64,386
Oct 1, 2025	53.28	53.31	53.22	53.28	53.28	-0.13%	88,978
Sep 30, 2025	53.30	53.38	53.28	53.35	53.21	0.06%	161,958
Sep 29, 2025	53.29	53.35	53.25	53.32	53.18	0.13%	55,873
Sep 26, 2025	53.24	53.29	53.23	53.25	53.11	-0.01%	91,320
Sep 25, 2025	53.30	53.30	53.21	53.26	53.12	-0.10%	44,570
Sep 24, 2025	53.36	53.36	53.28	53.31	53.17	-0.11%	86,305
Sep 23, 2025	53.41	53.42	53.35	53.37	53.23	-0.11%	85,012
Sep 22, 2025	53.40	53.43	53.33	53.43	53.29	0.05%	153,311
Sep 19, 2025	53.37	53.41	53.35	53.41	53.27	-0.02%	82,267
Sep 18, 2025	53.38	53.43	53.32	53.42	53.28	-0.05%	152,516
Sep 17, 2025	53.50	53.63	53.43	53.44	53.30	0.08%	163,178
Sep 16, 2025	53.39	53.44	53.36	53.40	53.26	0.07%	93,804
Sep 15, 2025	53.30	53.40	53.26	53.36	53.22	0.24%	107,279
Sep 12, 2025	53.17	53.27	53.16	53.23	53.09	-0.06%	91,013
Sep 11, 2025	53.14	53.28	53.14	53.26	53.12	0.43%	44,822
Sep 10, 2025	52.92	53.10	52.90	53.03	52.89	0.30%	50,389
Sep 9, 2025	52.85	52.93	52.79	52.87	52.73	-0.01%	99,923
Sep 8, 2025	52.63	52.88	52.63	52.88	52.74	0.66%	84,481
Sep 5, 2025	52.47	52.55	52.45	52.53	52.39	0.54%	114,228
Sep 4, 2025	52.17	52.25	52.16	52.25	52.11	0.31%	65,712
Sep 3, 2025	51.99	52.12	51.99	52.09	51.95	0.23%	76,367
Sep 2, 2025	52.00	52.03	51.93	51.97	51.83	-0.42%	90,014
Aug 29, 2025	52.16	52.23	52.16	52.19	51.92	-0.06%	74,286
Aug 28, 2025	52.15	52.24	52.12	52.22	51.95	0.04%	107,507
Aug 27, 2025	52.12	52.20	52.11	52.20	51.93	0.10%	96,146
Aug 26, 2025	52.12	52.18	52.02	52.15	51.88	-0.04%	79,697
Aug 25, 2025	52.10	52.20	52.10	52.17	51.90	0.02%	82,507
Aug 22, 2025	52.01	52.17	52.01	52.16	51.89	0.37%	81,060