NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	53.71	53.83	53.69	53.80	53.80	-0.03%	35,039
Nov 19, 2024	53.80	53.83	53.77	53.82	53.82	0.27%	35,737
Nov 18, 2024	53.70	53.73	53.55	53.67	53.67	-0.04%	86,409
Nov 15, 2024	53.57	53.73	53.56	53.69	53.69	0.21%	67,229
Nov 14, 2024	53.58	53.67	53.58	53.58	53.58	0.02%	47,206
Nov 13, 2024	53.66	53.68	53.52	53.57	53.57	0.06%	37,838
Nov 12, 2024	53.67	53.67	53.51	53.54	53.54	-0.17%	33,086
Nov 11, 2024	53.55	53.68	53.53	53.63	53.63	0.28%	54,941
Nov 8, 2024	53.46	53.64	53.42	53.48	53.48	0.56%	93,647
Nov 7, 2024	52.96	53.24	52.96	53.18	53.18	0.38%	45,686
Nov 6, 2024	53.19	53.19	52.87	52.98	52.98	-1.23%	106,670
Nov 5, 2024	53.53	53.65	53.46	53.64	53.64	0.17%	44,842
Nov 4, 2024	53.51	53.56	53.44	53.55	53.55	0.39%	94,667
Nov 1, 2024	53.48	53.48	53.32	53.34	53.34	-0.19%	41,432
Oct 31, 2024	53.50	53.52	53.40	53.44	53.32	-0.15%	135,831
Oct 30, 2024	53.48	53.54	53.38	53.52	53.40	0.06%	58,177
Oct 29, 2024	53.46	53.49	53.35	53.49	53.37	-0.06%	197,265
Oct 28, 2024	53.49	53.59	53.48	53.52	53.40	0.07%	49,787
Oct 25, 2024	53.55	53.57	53.46	53.48	53.36	0.21%	38,502
Oct 24, 2024	53.08	53.41	53.08	53.37	53.25	0.13%	84,021
Oct 23, 2024	53.55	53.55	53.25	53.30	53.18	-0.60%	87,063
Oct 22, 2024	53.70	53.74	53.62	53.62	53.50	-0.24%	43,297
Oct 21, 2024	53.85	53.89	53.75	53.75	53.63	-0.41%	56,298
Oct 18, 2024	54.00	54.02	53.92	53.97	53.85	0.07%	43,271
Oct 17, 2024	53.95	53.97	53.89	53.93	53.81	-0.15%	75,911
Oct 16, 2024	54.00	54.09	53.97	54.01	53.89	0.05%	85,351
Oct 15, 2024	53.89	53.99	53.89	53.99	53.86	0.27%	24,842
Oct 14, 2024	53.95	53.95	53.71	53.84	53.72	-0.15%	38,458
Oct 11, 2024	53.99	53.99	53.87	53.92	53.80	0.06%	27,709
Oct 10, 2024	53.80	53.96	53.80	53.89	53.77	0.07%	62,228
Oct 9, 2024	53.85	53.91	53.85	53.85	53.73	-0.23%	24,728
Oct 8, 2024	53.94	54.00	53.93	53.97	53.85	-0.05%	32,737
Oct 7, 2024	54.01	54.02	53.93	54.00	53.88	-0.10%	36,381
Oct 4, 2024	54.15	54.15	54.00	54.06	53.93	-0.36%	40,610
Oct 3, 2024	54.31	54.33	54.25	54.25	54.13	-0.11%	25,708
Oct 2, 2024	54.23	54.33	54.23	54.31	54.19	-0.06%	25,264
Oct 1, 2024	54.36	54.39	54.27	54.34	54.22	0.02%	34,687
Sep 30, 2024	54.39	54.40	54.30	54.33	54.08	-0.06%	41,286
Sep 27, 2024	54.28	54.40	54.28	54.36	54.11	0.22%	59,018
Sep 26, 2024	54.24	54.31	54.20	54.24	53.99	0.02%	111,547
Sep 25, 2024	54.39	54.39	54.20	54.23	53.98	-0.17%	81,014
Sep 24, 2024	54.25	54.32	54.20	54.32	54.07	0.11%	38,674
Sep 23, 2024	54.24	54.30	54.18	54.26	54.01	0.06%	38,947
Sep 20, 2024	54.20	54.31	54.19	54.23	53.98	0.02%	13,380
Sep 19, 2024	54.24	54.26	54.18	54.22	53.97	-0.15%	42,256
Sep 18, 2024	54.23	54.37	54.23	54.30	54.05	0.04%	57,610
Sep 17, 2024	54.24	54.31	54.22	54.28	54.03	0.04%	66,522
Sep 16, 2024	54.26	54.31	54.23	54.26	54.01	0.13%	79,788
Sep 13, 2024	54.21	54.22	54.17	54.19	53.94	0.09%	40,009
Sep 12, 2024	54.21	54.23	54.11	54.14	53.89	-0.11%	49,006
Sep 11, 2024	54.26	54.30	54.14	54.20	53.95	-0.06%	35,122
Sep 10, 2024	54.20	54.26	54.17	54.23	53.98	0.09%	47,421
Sep 9, 2024	54.14	54.30	54.12	54.18	53.93	-	88,925
Sep 6, 2024	54.16	54.19	54.10	54.18	53.93	0.15%	43,881
Sep 5, 2024	54.09	54.10	54.00	54.10	53.85	0.17%	35,412
Sep 4, 2024	54.00	54.05	53.96	54.01	53.76	0.17%	32,260
Sep 3, 2024	53.92	53.96	53.89	53.92	53.67	-0.01%	45,344
Aug 30, 2024	53.99	53.99	53.91	53.92	53.55	-0.11%	24,671
Aug 29, 2024	53.92	53.98	53.87	53.98	53.61	-0.02%	30,284
Aug 28, 2024	53.97	53.99	53.94	53.99	53.62	-0.09%	14,772
Aug 27, 2024	54.01	54.04	53.90	54.04	53.67	0.02%	39,064
Aug 26, 2024	54.11	54.11	54.00	54.03	53.66	-0.11%	28,701
Aug 23, 2024	53.94	54.09	53.92	54.09	53.72	0.29%	54,626
Aug 22, 2024	53.95	53.95	53.87	53.94	53.56	-0.12%	30,407
Aug 21, 2024	54.00	54.04	53.94	54.00	53.63	0.09%	34,277
Aug 20, 2024	53.97	53.99	53.92	53.95	53.58	0.02%	33,935
Aug 19, 2024	53.91	53.95	53.88	53.94	53.57	0.06%	45,080
Aug 16, 2024	53.88	53.91	53.83	53.91	53.53	0.16%	18,628
Aug 15, 2024	53.87	53.87	53.79	53.82	53.45	-0.35%	38,271
Aug 14, 2024	53.97	54.04	53.95	54.01	53.64	0.10%	50,828
Aug 13, 2024	53.94	53.97	53.90	53.96	53.58	0.08%	30,750
Aug 12, 2024	53.80	53.91	53.78	53.91	53.54	0.11%	25,496
Aug 9, 2024	53.81	53.85	53.78	53.85	53.48	0.17%	42,076
Aug 8, 2024	53.75	53.78	53.68	53.76	53.39	-0.11%	35,444
Aug 7, 2024	54.02	54.03	53.80	53.82	53.45	-0.39%	71,715
Aug 6, 2024	54.15	54.15	53.99	54.03	53.66	-0.15%	48,468
Aug 5, 2024	54.19	54.31	54.10	54.11	53.74	-0.07%	76,593
Aug 2, 2024	54.07	54.15	54.03	54.15	53.78	0.71%	62,350
Aug 1, 2024	53.71	53.84	53.71	53.77	53.40	-0.15%	73,908
Jul 31, 2024	53.66	53.85	53.66	53.85	53.36	0.28%	55,697
Jul 30, 2024	53.70	53.70	53.61	53.70	53.21	0.09%	102,103
Jul 29, 2024	53.57	53.69	53.57	53.65	53.16	-0.02%	36,684
Jul 26, 2024	53.66	53.68	53.63	53.66	53.17	0.19%	19,376
Jul 25, 2024	53.60	53.65	53.55	53.56	53.07	-	25,975
Jul 24, 2024	53.64	53.71	53.54	53.56	53.07	-0.13%	58,022
Jul 23, 2024	53.64	53.67	53.62	53.63	53.14	-0.02%	38,472
Jul 22, 2024	53.64	53.68	53.57	53.64	53.15	0.02%	33,881
Jul 19, 2024	53.80	53.80	53.62	53.63	53.14	-0.09%	32,669
Jul 18, 2024	53.66	53.71	53.65	53.68	53.19	-0.06%	34,063
Jul 17, 2024	53.70	53.73	53.66	53.71	53.22	-0.09%	29,848
Jul 16, 2024	53.71	53.76	53.67	53.76	53.27	0.28%	32,868
Jul 15, 2024	53.67	53.67	53.57	53.61	53.12	-0.13%	43,218
Jul 12, 2024	53.74	53.74	53.64	53.68	53.19	0.09%	40,827
Jul 11, 2024	53.63	53.68	53.61	53.63	53.14	0.26%	36,426
Jul 10, 2024	53.55	53.55	53.46	53.49	53.00	0.02%	59,742
Jul 9, 2024	53.48	53.48	53.43	53.48	52.99	0.03%	45,962
Jul 8, 2024	53.52	53.52	53.45	53.46	52.97	-0.05%	28,678
Jul 5, 2024	53.41	53.50	53.41	53.49	53.00	0.13%	65,986
Jul 3, 2024	53.30	53.42	53.27	53.42	52.93	0.32%	52,654
Jul 2, 2024	53.14	53.29	53.14	53.25	52.76	0.23%	41,133