NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	53.38	53.50	53.38	53.47	53.47	0.19%	170,726
May 26, 2026	53.28	53.56	53.28	53.37	53.37	0.45%	214,230
May 22, 2026	53.10	53.17	53.09	53.13	53.13	0.12%	82,333
May 21, 2026	52.92	53.08	52.92	53.07	53.07	0.05%	161,356
May 20, 2026	53.03	53.08	52.94	53.04	53.04	0.19%	180,893
May 19, 2026	53.02	53.04	52.86	52.94	52.94	-0.32%	138,227
May 18, 2026	53.12	53.16	53.09	53.11	53.11	-0.04%	215,711
May 15, 2026	53.18	53.22	53.02	53.13	53.13	-0.53%	169,304
May 14, 2026	53.45	53.47	53.41	53.42	53.42	0.03%	132,931
May 13, 2026	53.52	53.52	53.40	53.40	53.40	-0.11%	141,168
May 12, 2026	53.51	53.54	53.46	53.46	53.46	-0.21%	100,903
May 11, 2026	53.60	53.61	53.57	53.57	53.57	-0.02%	175,004
May 8, 2026	53.61	53.63	53.55	53.58	53.58	0.04%	149,918
May 7, 2026	53.60	53.60	53.56	53.56	53.56	-0.05%	116,340
May 6, 2026	53.58	53.61	53.55	53.59	53.59	0.23%	143,044
May 5, 2026	53.46	53.49	53.43	53.46	53.46	0.02%	182,794
May 4, 2026	53.48	53.49	53.40	53.45	53.45	-0.05%	207,588
May 1, 2026	53.51	53.51	53.47	53.48	53.48	-0.04%	268,727
Apr 30, 2026	53.68	53.68	53.57	53.64	53.50	0.07%	234,604
Apr 29, 2026	53.68	53.68	53.55	53.60	53.46	-0.17%	158,682
Apr 28, 2026	53.69	53.75	53.65	53.69	53.55	-0.11%	150,533
Apr 27, 2026	53.76	53.79	53.71	53.75	53.61	-0.01%	287,840
Apr 24, 2026	53.73	53.77	53.70	53.76	53.61	0.08%	136,332
Apr 23, 2026	53.74	53.77	53.65	53.71	53.57	-0.03%	128,764
Apr 22, 2026	53.72	53.73	53.70	53.73	53.59	0.11%	109,452
Apr 21, 2026	53.75	53.75	53.64	53.67	53.53	-0.13%	221,841
Apr 20, 2026	53.72	53.76	53.71	53.74	53.60	0.04%	239,585
Apr 17, 2026	53.60	53.73	53.58	53.72	53.58	0.34%	175,580
Apr 16, 2026	53.54	53.58	53.53	53.54	53.40	0.05%	141,783
Apr 15, 2026	53.55	53.57	53.48	53.52	53.37	-0.13%	105,495
Apr 14, 2026	53.56	53.60	53.54	53.58	53.44	0.03%	150,175
Apr 13, 2026	53.45	53.57	53.44	53.57	53.42	0.12%	162,457
Apr 10, 2026	53.53	53.55	53.44	53.50	53.36	-0.07%	177,018
Apr 9, 2026	53.46	53.54	53.41	53.54	53.39	0.27%	128,174
Apr 8, 2026	53.56	53.63	53.38	53.39	53.25	0.20%	465,002
Apr 7, 2026	53.21	53.29	53.18	53.29	53.14	0.10%	134,319
Apr 6, 2026	53.17	53.30	53.17	53.23	53.09	-0.06%	163,251
Apr 2, 2026	53.11	53.26	53.10	53.26	53.12	0.23%	79,626
Apr 1, 2026	53.10	53.19	53.10	53.14	53.00	0.30%	107,513
Mar 31, 2026	53.07	53.24	53.07	53.12	52.84	0.18%	315,386
Mar 30, 2026	53.06	53.06	52.99	53.03	52.75	0.20%	186,154
Mar 27, 2026	52.89	52.93	52.76	52.92	52.64	0.04%	118,914
Mar 26, 2026	52.99	53.00	52.89	52.90	52.62	-0.22%	135,203
Mar 25, 2026	53.00	53.04	52.91	53.02	52.74	0.31%	180,361
Mar 24, 2026	53.13	53.14	52.83	52.85	52.57	-0.62%	276,418
Mar 23, 2026	53.17	53.23	53.11	53.18	52.90	0.27%	286,442
Mar 20, 2026	53.44	53.44	53.03	53.04	52.76	-0.92%	236,995
Mar 19, 2026	53.48	53.56	53.42	53.53	53.25	-0.07%	140,319
Mar 18, 2026	53.64	53.65	53.57	53.57	53.29	-0.12%	96,664
Mar 17, 2026	53.70	53.70	53.63	53.63	53.35	0.03%	242,731