NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.01	53.13	53.01	53.09	53.09	0.45%	99,686
Dec 19, 2024	53.17	53.17	52.76	52.85	52.85	-0.71%	91,472
Dec 18, 2024	53.50	53.50	53.20	53.23	53.23	-0.76%	135,785
Dec 17, 2024	53.66	53.75	53.56	53.64	53.51	-0.13%	135,745
Dec 16, 2024	53.77	53.79	53.70	53.71	53.58	0.07%	94,474
Dec 13, 2024	53.74	53.79	53.65	53.67	53.54	-0.45%	62,120
Dec 12, 2024	54.04	54.04	53.78	53.91	53.78	-0.19%	75,154
Dec 11, 2024	54.23	54.23	54.01	54.01	53.88	-0.22%	38,376
Dec 10, 2024	54.18	54.22	54.12	54.13	54.00	-0.06%	33,961
Dec 9, 2024	54.25	54.25	54.16	54.16	54.03	-0.17%	37,550
Dec 6, 2024	54.29	54.30	54.20	54.25	54.12	0.02%	41,709
Dec 5, 2024	54.23	54.25	54.19	54.24	54.11	-0.09%	49,757
Dec 4, 2024	54.27	54.29	54.16	54.29	54.16	0.20%	50,541
Dec 3, 2024	54.28	54.28	54.14	54.18	54.05	-	32,687
Dec 2, 2024	53.73	54.24	53.73	54.18	54.05	-0.11%	48,634
Nov 29, 2024	54.24	54.24	54.18	54.24	53.98	0.17%	9,925
Nov 27, 2024	54.04	54.18	54.04	54.15	53.89	0.24%	30,105
Nov 26, 2024	54.03	54.03	53.90	54.02	53.76	0.11%	41,225
Nov 25, 2024	53.90	54.05	53.90	53.96	53.71	0.22%	53,110
Nov 22, 2024	53.80	53.84	53.77	53.84	53.59	0.17%	31,206
Nov 21, 2024	53.79	53.84	53.70	53.75	53.50	-0.09%	76,813
Nov 20, 2024	53.71	53.83	53.69	53.80	53.55	-0.03%	35,039
Nov 19, 2024	53.80	53.83	53.77	53.82	53.56	0.27%	35,737
Nov 18, 2024	53.70	53.73	53.55	53.67	53.42	-0.04%	86,409
Nov 15, 2024	53.57	53.73	53.56	53.69	53.44	0.21%	67,229
Nov 14, 2024	53.58	53.67	53.58	53.58	53.33	0.02%	47,206
Nov 13, 2024	53.66	53.68	53.52	53.57	53.32	0.06%	37,838
Nov 12, 2024	53.67	53.67	53.51	53.54	53.29	-0.17%	33,086
Nov 11, 2024	53.55	53.68	53.53	53.63	53.38	0.28%	54,941
Nov 8, 2024	53.46	53.64	53.42	53.48	53.23	0.56%	93,647
Nov 7, 2024	52.96	53.24	52.96	53.18	52.93	0.38%	45,686
Nov 6, 2024	53.19	53.19	52.87	52.98	52.73	-1.23%	106,670
Nov 5, 2024	53.53	53.65	53.46	53.64	53.39	0.17%	44,842
Nov 4, 2024	53.51	53.56	53.44	53.55	53.30	0.39%	94,667
Nov 1, 2024	53.48	53.48	53.32	53.34	53.09	-0.19%	41,432
Oct 31, 2024	53.50	53.52	53.40	53.44	53.07	-0.15%	135,831
Oct 30, 2024	53.48	53.54	53.38	53.52	53.14	0.06%	58,177
Oct 29, 2024	53.46	53.49	53.35	53.49	53.12	-0.06%	197,265
Oct 28, 2024	53.49	53.59	53.48	53.52	53.14	0.07%	49,787
Oct 25, 2024	53.55	53.57	53.46	53.48	53.11	0.21%	38,502
Oct 24, 2024	53.08	53.41	53.08	53.37	53.00	0.13%	84,021
Oct 23, 2024	53.55	53.55	53.25	53.30	52.93	-0.60%	87,063
Oct 22, 2024	53.70	53.74	53.62	53.62	53.24	-0.24%	43,297
Oct 21, 2024	53.85	53.89	53.75	53.75	53.37	-0.41%	56,298
Oct 18, 2024	54.00	54.02	53.92	53.97	53.59	0.07%	43,271
Oct 17, 2024	53.95	53.97	53.89	53.93	53.55	-0.15%	75,911
Oct 16, 2024	54.00	54.09	53.97	54.01	53.63	0.05%	85,351
Oct 15, 2024	53.89	53.99	53.89	53.99	53.61	0.27%	24,842
Oct 14, 2024	53.95	53.95	53.71	53.84	53.46	-0.15%	38,458
Oct 11, 2024	53.99	53.99	53.87	53.92	53.54	0.06%	27,709
Oct 10, 2024	53.80	53.96	53.80	53.89	53.51	0.07%	62,228
Oct 9, 2024	53.85	53.91	53.85	53.85	53.47	-0.23%	24,728
Oct 8, 2024	53.94	54.00	53.93	53.97	53.60	-0.05%	32,737
Oct 7, 2024	54.01	54.02	53.93	54.00	53.62	-0.10%	36,381
Oct 4, 2024	54.15	54.15	54.00	54.06	53.68	-0.36%	40,610
Oct 3, 2024	54.31	54.33	54.25	54.25	53.87	-0.11%	25,708
Oct 2, 2024	54.23	54.33	54.23	54.31	53.93	-0.06%	25,264
Oct 1, 2024	54.36	54.39	54.27	54.34	53.96	0.02%	34,687
Sep 30, 2024	54.39	54.40	54.30	54.33	53.82	-0.06%	41,286
Sep 27, 2024	54.28	54.40	54.28	54.36	53.85	0.22%	59,018
Sep 26, 2024	54.24	54.31	54.20	54.24	53.74	0.02%	111,547
Sep 25, 2024	54.39	54.39	54.20	54.23	53.73	-0.17%	81,014
Sep 24, 2024	54.25	54.32	54.20	54.32	53.81	0.11%	38,674
Sep 23, 2024	54.24	54.30	54.18	54.26	53.76	0.06%	38,947
Sep 20, 2024	54.20	54.31	54.19	54.23	53.73	0.02%	13,380
Sep 19, 2024	54.24	54.26	54.18	54.22	53.72	-0.15%	42,256
Sep 18, 2024	54.23	54.37	54.23	54.30	53.80	0.04%	57,610
Sep 17, 2024	54.24	54.31	54.22	54.28	53.78	0.04%	66,522
Sep 16, 2024	54.26	54.31	54.23	54.26	53.76	0.13%	79,788
Sep 13, 2024	54.21	54.22	54.17	54.19	53.69	0.09%	40,009
Sep 12, 2024	54.21	54.23	54.11	54.14	53.64	-0.11%	49,006
Sep 11, 2024	54.26	54.30	54.14	54.20	53.70	-0.06%	35,122
Sep 10, 2024	54.20	54.26	54.17	54.23	53.73	0.09%	47,421
Sep 9, 2024	54.14	54.30	54.12	54.18	53.68	-	88,925
Sep 6, 2024	54.16	54.19	54.10	54.18	53.68	0.15%	43,881
Sep 5, 2024	54.09	54.10	54.00	54.10	53.60	0.17%	35,412
Sep 4, 2024	54.00	54.05	53.96	54.01	53.51	0.17%	32,260
Sep 3, 2024	53.92	53.96	53.89	53.92	53.42	-0.01%	45,344
Aug 30, 2024	53.99	53.99	53.91	53.92	53.30	-0.11%	24,671
Aug 29, 2024	53.92	53.98	53.87	53.98	53.35	-0.02%	30,284
Aug 28, 2024	53.97	53.99	53.94	53.99	53.36	-0.09%	14,772
Aug 27, 2024	54.01	54.04	53.90	54.04	53.41	0.02%	39,064
Aug 26, 2024	54.11	54.11	54.00	54.03	53.40	-0.11%	28,701
Aug 23, 2024	53.94	54.09	53.92	54.09	53.46	0.29%	54,626
Aug 22, 2024	53.95	53.95	53.87	53.94	53.31	-0.12%	30,407
Aug 21, 2024	54.00	54.04	53.94	54.00	53.37	0.09%	34,277
Aug 20, 2024	53.97	53.99	53.92	53.95	53.33	0.02%	33,935
Aug 19, 2024	53.91	53.95	53.88	53.94	53.32	0.06%	45,080
Aug 16, 2024	53.88	53.91	53.83	53.91	53.28	0.16%	18,628
Aug 15, 2024	53.87	53.87	53.79	53.82	53.20	-0.35%	38,271
Aug 14, 2024	53.97	54.04	53.95	54.01	53.38	0.10%	50,828
Aug 13, 2024	53.94	53.97	53.90	53.96	53.33	0.08%	30,750
Aug 12, 2024	53.80	53.91	53.78	53.91	53.29	0.11%	25,496
Aug 9, 2024	53.81	53.85	53.78	53.85	53.23	0.17%	42,076
Aug 8, 2024	53.75	53.78	53.68	53.76	53.14	-0.11%	35,444
Aug 7, 2024	54.02	54.03	53.80	53.82	53.20	-0.39%	71,715
Aug 6, 2024	54.15	54.15	53.99	54.03	53.40	-0.15%	48,468
Aug 5, 2024	54.19	54.31	54.10	54.11	53.48	-0.07%	76,593
Aug 2, 2024	54.07	54.15	54.03	54.15	53.52	0.71%	62,350
Aug 1, 2024	53.71	53.84	53.71	53.77	53.15	-0.15%	73,908