NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	52.49	52.61	52.49	52.61	52.61	0.54%	32,652
Mar 27, 2025	52.44	52.44	52.23	52.33	52.33	-0.25%	137,964
Mar 26, 2025	52.68	52.70	52.40	52.46	52.46	-0.42%	160,220
Mar 25, 2025	52.82	52.82	52.68	52.68	52.68	-0.28%	57,758
Mar 24, 2025	52.88	52.99	52.73	52.83	52.83	-0.21%	42,266
Mar 21, 2025	53.09	53.11	52.91	52.94	52.94	-0.13%	58,443
Mar 20, 2025	53.10	53.18	53.00	53.01	53.01	0.23%	61,636
Mar 19, 2025	52.89	52.98	52.81	52.89	52.89	-0.19%	319,662
Mar 18, 2025	52.92	53.00	52.92	52.99	52.99	0.09%	69,871
Mar 17, 2025	52.91	52.97	52.89	52.94	52.94	0.11%	41,521
Mar 14, 2025	52.90	52.92	52.83	52.88	52.88	-0.11%	416,248
Mar 13, 2025	52.94	52.94	52.75	52.94	52.94	-0.12%	61,575
Mar 12, 2025	53.15	53.16	52.91	53.00	53.00	-0.38%	90,295
Mar 11, 2025	53.33	53.37	53.16	53.20	53.20	-0.32%	100,739
Mar 10, 2025	53.42	53.44	53.30	53.37	53.37	0.23%	43,915
Mar 7, 2025	53.40	53.40	53.16	53.25	53.25	-0.08%	51,225
Mar 6, 2025	53.53	53.53	53.28	53.29	53.29	-0.49%	83,343
Mar 5, 2025	53.55	53.59	53.42	53.55	53.55	-0.06%	68,184
Mar 4, 2025	53.69	53.75	53.47	53.58	53.58	-0.23%	44,335
Mar 3, 2025	53.61	53.74	53.61	53.71	53.71	-0.38%	36,095
Feb 28, 2025	53.84	53.92	53.77	53.91	53.78	0.19%	26,760
Feb 27, 2025	53.74	53.81	53.70	53.81	53.68	-0.09%	26,364
Feb 26, 2025	53.79	53.95	53.76	53.86	53.73	0.13%	36,203
Feb 25, 2025	53.79	53.87	53.72	53.79	53.66	0.44%	306,569
Feb 24, 2025	53.61	53.68	53.43	53.55	53.42	-0.07%	69,266
Feb 21, 2025	53.45	53.64	53.45	53.59	53.46	0.32%	40,940
Feb 20, 2025	53.51	53.51	53.31	53.42	53.29	-0.09%	93,666
Feb 19, 2025	53.36	53.47	53.26	53.47	53.34	0.24%	28,611
Feb 18, 2025	53.72	53.72	53.27	53.34	53.21	-0.04%	135,890
Feb 14, 2025	53.49	53.52	53.30	53.36	53.23	0.04%	150,198
Feb 13, 2025	53.26	53.41	53.09	53.34	53.21	0.41%	40,114
Feb 12, 2025	53.26	53.26	53.03	53.12	52.99	-0.60%	57,617
Feb 11, 2025	53.47	53.47	53.40	53.44	53.31	-0.16%	51,002
Feb 10, 2025	53.68	53.68	53.47	53.53	53.40	0.11%	74,982
Feb 7, 2025	53.54	53.54	53.46	53.47	53.34	-0.22%	72,207
Feb 6, 2025	53.58	53.62	53.51	53.59	53.46	0.02%	40,786
Feb 5, 2025	53.54	53.63	53.53	53.58	53.45	0.37%	80,536
Feb 4, 2025	53.32	53.41	53.27	53.38	53.25	0.07%	82,620
Feb 3, 2025	53.45	53.45	53.31	53.34	53.21	-0.05%	138,644
Jan 31, 2025	53.44	53.51	53.32	53.37	53.12	-0.21%	57,147
Jan 30, 2025	53.39	53.49	53.39	53.48	53.23	0.19%	89,618
Jan 29, 2025	53.40	53.42	53.27	53.38	53.13	-0.04%	63,449
Jan 28, 2025	53.45	53.48	53.36	53.40	53.15	-0.02%	79,410
Jan 27, 2025	53.38	53.47	53.36	53.41	53.16	0.38%	95,631
Jan 24, 2025	53.19	53.24	53.15	53.21	52.96	-	42,694
Jan 23, 2025	53.37	53.37	53.14	53.21	52.96	-0.23%	88,725
Jan 22, 2025	53.40	53.40	53.21	53.33	53.08	0.15%	112,023
Jan 21, 2025	53.36	53.36	53.22	53.25	53.00	-0.04%	78,750
Jan 17, 2025	53.14	53.27	53.12	53.27	53.02	0.49%	136,169
Jan 16, 2025	53.00	53.12	52.94	53.01	52.76	-	182,785