NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	52.90	52.90	52.82	52.88	52.88	0.28%	237,325
Aug 18, 2026	52.89	52.98	52.72	52.73	52.73	-0.30%	258,756
Aug 17, 2026	53.05	53.10	52.89	52.89	52.89	-0.29%	185,797
Aug 14, 2026	53.17	53.18	53.02	53.05	53.05	-0.17%	135,366
Aug 13, 2026	53.12	53.27	53.12	53.14	53.14	0.08%	172,786
Aug 12, 2026	53.11	53.13	53.08	53.10	53.10	0.07%	145,814
Aug 11, 2026	53.08	53.16	53.03	53.06	53.06	0.08%	102,611
Aug 10, 2026	53.06	53.11	53.00	53.02	53.02	-0.12%	144,032
Aug 7, 2026	53.06	53.09	53.02	53.08	53.08	0.21%	238,607
Aug 6, 2026	52.97	53.00	52.93	52.97	52.97	-	548,713
Aug 5, 2026	52.89	52.98	52.86	52.97	52.97	0.17%	194,270
Aug 4, 2026	52.84	52.91	52.81	52.88	52.88	0.25%	372,439
Aug 3, 2026	52.76	52.83	52.75	52.75	52.75	-	198,380
Jul 31, 2026	52.85	52.89	52.80	52.89	52.75	-0.04%	159,926
Jul 30, 2026	52.94	52.94	52.82	52.91	52.77	-0.12%	127,469
Jul 29, 2026	53.00	53.11	52.97	52.97	52.83	-0.09%	132,856
Jul 28, 2026	52.96	53.05	52.95	53.02	52.88	0.15%	157,642
Jul 27, 2026	52.96	53.00	52.94	52.94	52.80	0.21%	143,339
Jul 24, 2026	52.76	52.90	52.75	52.83	52.69	0.08%	216,428
Jul 23, 2026	52.94	52.96	52.72	52.79	52.65	-0.62%	224,298
Jul 22, 2026	53.20	53.20	53.10	53.12	52.98	-0.26%	152,046
Jul 21, 2026	53.36	53.36	53.26	53.26	53.11	-0.20%	120,187
Jul 20, 2026	53.45	53.45	53.36	53.36	53.22	-0.17%	110,988
Jul 17, 2026	53.50	53.50	53.38	53.45	53.31	-	94,476
Jul 16, 2026	53.53	53.58	53.42	53.45	53.31	-0.19%	143,972
Jul 15, 2026	53.61	53.63	53.54	53.55	53.41	-0.09%	137,911
Jul 14, 2026	53.63	53.67	53.60	53.60	53.46	-0.02%	110,280
Jul 13, 2026	53.63	53.66	53.59	53.61	53.47	-0.05%	89,374
Jul 10, 2026	53.60	53.66	53.59	53.64	53.49	0.06%	145,111
Jul 9, 2026	53.66	53.69	53.60	53.60	53.46	-	114,494
Jul 8, 2026	53.60	53.65	53.57	53.60	53.46	-0.24%	154,180
Jul 7, 2026	53.81	53.84	53.73	53.73	53.59	-0.24%	89,777
Jul 6, 2026	53.85	53.88	53.79	53.86	53.72	-	141,801
Jul 2, 2026	53.82	54.10	53.76	53.86	53.72	0.13%	111,126
Jul 1, 2026	53.75	53.80	53.71	53.79	53.65	0.05%	141,646
Jun 30, 2026	53.91	53.98	53.91	53.91	53.62	-0.01%	97,319
Jun 29, 2026	53.88	53.93	53.87	53.91	53.63	0.08%	152,550
Jun 26, 2026	53.84	53.89	53.81	53.87	53.59	0.07%	97,513
Jun 25, 2026	53.88	53.88	53.83	53.84	53.55	0.07%	96,905
Jun 24, 2026	53.83	53.88	53.80	53.80	53.52	0.06%	143,249
Jun 23, 2026	53.78	53.83	53.75	53.77	53.49	-0.07%	115,374
Jun 22, 2026	53.83	53.85	53.77	53.81	53.52	-0.02%	141,542
Jun 18, 2026	53.79	53.83	53.76	53.82	53.53	0.33%	124,601
Jun 17, 2026	53.71	53.76	53.64	53.64	53.36	-0.09%	268,484
Jun 16, 2026	53.67	53.75	53.67	53.69	53.41	0.05%	153,067
Jun 15, 2026	53.68	53.71	53.66	53.67	53.38	0.12%	77,345
Jun 12, 2026	53.58	53.61	53.52	53.60	53.32	-0.10%	142,657
Jun 11, 2026	53.60	53.68	53.45	53.66	53.37	0.17%	134,467
Jun 10, 2026	53.70	53.71	53.54	53.57	53.28	-0.20%	110,227
Jun 9, 2026	53.70	53.73	53.62	53.67	53.39	0.11%	124,377