NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	53.51	53.55	53.50	53.53	53.53	0.04%	164,770
Dec 29, 2025	53.53	53.56	53.51	53.51	53.51	0.07%	161,438
Dec 26, 2025	53.56	53.56	53.47	53.47	53.47	-0.07%	205,187
Dec 24, 2025	53.49	53.54	53.46	53.51	53.51	0.04%	83,451
Dec 23, 2025	53.41	53.49	53.40	53.49	53.49	0.11%	264,536
Dec 22, 2025	53.42	53.46	53.40	53.43	53.43	0.06%	278,451
Dec 19, 2025	53.38	53.42	53.37	53.40	53.40	-0.35%	134,953
Dec 18, 2025	53.60	53.60	53.52	53.59	53.45	0.09%	124,149
Dec 17, 2025	53.55	53.56	53.48	53.54	53.40	-	85,639
Dec 16, 2025	53.49	53.54	53.47	53.54	53.40	0.06%	204,336
Dec 15, 2025	53.54	53.55	53.42	53.51	53.37	0.11%	109,529
Dec 12, 2025	53.43	53.50	53.43	53.45	53.31	-0.11%	110,872
Dec 11, 2025	53.55	53.58	53.46	53.51	53.37	0.06%	101,164
Dec 10, 2025	53.42	53.51	53.40	53.48	53.34	-0.02%	143,031
Dec 9, 2025	53.53	53.54	53.46	53.49	53.35	0.04%	139,016
Dec 8, 2025	53.48	53.50	53.43	53.47	53.33	-0.06%	147,828
Dec 5, 2025	53.44	53.50	53.40	53.50	53.36	0.05%	82,071
Dec 4, 2025	53.39	53.48	53.37	53.48	53.34	0.07%	100,106
Dec 3, 2025	53.40	53.49	53.40	53.44	53.30	0.05%	100,050
Dec 2, 2025	53.43	53.44	53.38	53.42	53.28	-0.10%	126,221
Dec 1, 2025	53.47	53.47	53.41	53.47	53.33	-0.40%	138,238
Nov 28, 2025	53.64	53.70	53.64	53.68	53.40	0.06%	24,339
Nov 26, 2025	53.61	53.72	53.61	53.65	53.37	0.02%	82,354
Nov 25, 2025	53.66	53.66	53.60	53.64	53.36	0.04%	176,766
Nov 24, 2025	53.63	53.65	53.59	53.62	53.34	0.03%	117,838
Nov 21, 2025	53.66	53.66	53.58	53.60	53.32	0.07%	127,711
Nov 20, 2025	53.60	53.61	53.56	53.56	53.28	-0.04%	83,366
Nov 19, 2025	53.66	53.67	53.57	53.58	53.30	-0.13%	69,930
Nov 18, 2025	53.66	53.68	53.59	53.65	53.37	0.09%	80,657
Nov 17, 2025	53.57	53.62	53.55	53.60	53.32	0.19%	96,665
Nov 14, 2025	53.64	53.65	53.50	53.50	53.22	-0.22%	80,858
Nov 13, 2025	53.65	53.65	53.56	53.62	53.34	-0.10%	56,529
Nov 12, 2025	53.71	53.72	53.64	53.68	53.40	-0.15%	52,429
Nov 11, 2025	53.69	53.76	53.67	53.76	53.48	0.27%	62,589
Nov 10, 2025	53.62	53.64	53.58	53.61	53.33	-0.02%	89,453
Nov 7, 2025	53.58	53.65	53.58	53.62	53.34	-	92,126
Nov 6, 2025	53.62	53.64	53.57	53.62	53.34	0.09%	61,514
Nov 5, 2025	53.57	53.60	53.51	53.57	53.29	-0.13%	103,643
Nov 4, 2025	53.55	53.69	53.54	53.64	53.36	0.16%	74,404
Nov 3, 2025	53.62	53.62	53.54	53.56	53.28	-0.38%	84,298
Oct 31, 2025	53.75	53.81	53.69	53.76	53.34	0.04%	116,455
Oct 30, 2025	53.64	53.75	53.57	53.74	53.32	0.04%	47,773
Oct 29, 2025	53.77	53.82	53.71	53.72	53.30	-0.16%	42,154
Oct 28, 2025	53.83	53.86	53.78	53.81	53.39	-0.05%	118,722
Oct 27, 2025	53.77	53.84	53.76	53.83	53.41	0.07%	85,006
Oct 24, 2025	53.80	53.82	53.76	53.79	53.37	0.07%	90,973
Oct 23, 2025	53.73	53.79	53.72	53.75	53.33	-0.11%	49,551
Oct 22, 2025	53.83	53.83	53.78	53.81	53.39	0.07%	55,563
Oct 21, 2025	53.74	53.80	53.74	53.77	53.35	-0.02%	103,575
Oct 20, 2025	53.78	53.80	53.76	53.78	53.36	0.06%	74,643