NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	51.24	51.35	51.23	51.29	51.29	0.21%	141,511
Oct 20, 2026	51.27	51.28	51.17	51.18	51.18	-	316,209
Oct 19, 2026	51.27	51.29	51.10	51.18	51.18	-0.12%	813,474
Oct 16, 2026	51.25	51.31	51.13	51.24	51.24	0.08%	543,148
Oct 15, 2026	51.30	51.34	51.17	51.20	51.20	0.67%	642,404
Oct 14, 2026	50.75	50.86	50.60	50.86	50.86	-0.09%	636,678
Oct 13, 2026	50.68	50.92	50.68	50.91	50.91	0.53%	706,038
Oct 12, 2026	50.54	50.64	50.46	50.64	50.64	0.15%	903,965
Oct 9, 2026	50.61	50.62	50.53	50.56	50.56	0.42%	1,360,557
Oct 8, 2026	50.14	50.37	50.08	50.35	50.35	0.20%	1,424,309
Oct 7, 2026	50.29	50.39	50.16	50.25	50.25	-0.51%	748,626
Oct 6, 2026	50.50	50.59	50.31	50.51	50.51	-0.12%	988,224
Oct 5, 2026	50.54	50.63	50.34	50.57	50.57	0.10%	1,145,634
Oct 2, 2026	50.97	51.04	50.50	50.52	50.52	-0.35%	820,292
Oct 1, 2026	50.55	50.83	50.55	50.70	50.70	0.63%	938,679
Sep 30, 2026	50.39	50.68	50.39	50.52	50.38	0.84%	787,310
Sep 29, 2026	50.19	50.25	50.04	50.10	49.96	-0.24%	1,101,751
Sep 28, 2026	50.56	50.56	50.16	50.22	50.08	-0.77%	893,030
Sep 25, 2026	50.80	50.80	50.53	50.61	50.47	-0.53%	724,598
Sep 24, 2026	51.05	51.09	50.77	50.88	50.74	-0.33%	774,174
Sep 23, 2026	51.44	51.45	50.88	51.05	50.91	-0.72%	418,999
Sep 22, 2026	51.49	51.50	51.41	51.42	51.28	-0.09%	272,711
Sep 21, 2026	51.54	51.56	51.42	51.47	51.32	0.07%	285,867
Sep 18, 2026	51.50	51.58	51.33	51.43	51.29	-0.29%	405,905
Sep 17, 2026	51.59	51.64	51.50	51.58	51.44	0.33%	660,229
Sep 16, 2026	51.40	51.50	51.34	51.41	51.27	-0.02%	811,190
Sep 15, 2026	51.50	51.55	51.36	51.42	51.28	-0.21%	580,761
Sep 14, 2026	51.52	51.60	51.47	51.53	51.39	-0.09%	471,714
Sep 11, 2026	51.46	51.70	51.46	51.58	51.43	0.30%	2,097,788
Sep 10, 2026	51.50	51.58	51.36	51.42	51.28	-0.75%	672,573
Sep 9, 2026	52.09	52.09	51.77	51.81	51.67	-0.38%	194,290
Sep 8, 2026	52.07	52.17	52.01	52.01	51.87	-0.12%	253,091
Sep 4, 2026	52.10	52.19	52.07	52.07	51.93	0.06%	229,453
Sep 3, 2026	52.22	52.24	52.03	52.04	51.90	-0.16%	290,515
Sep 2, 2026	52.14	52.18	52.11	52.12	51.98	-0.06%	244,788
Sep 1, 2026	52.29	52.37	52.12	52.15	52.01	-0.59%	287,152
Aug 31, 2026	52.51	52.63	52.48	52.60	52.31	-0.04%	242,091
Aug 28, 2026	52.74	52.75	52.60	52.62	52.33	-0.19%	140,637
Aug 27, 2026	52.77	52.78	52.72	52.72	52.43	-0.08%	118,941
Aug 26, 2026	52.89	52.89	52.75	52.76	52.48	-0.17%	101,736
Aug 25, 2026	52.85	52.88	52.80	52.85	52.56	0.10%	209,441
Aug 24, 2026	52.79	52.85	52.77	52.80	52.51	0.04%	118,820
Aug 21, 2026	52.83	52.84	52.74	52.78	52.49	-	212,855
Aug 20, 2026	52.76	52.84	52.74	52.78	52.49	-0.19%	154,856
Aug 19, 2026	52.90	52.90	52.82	52.88	52.59	0.28%	238,126
Aug 18, 2026	52.89	52.98	52.72	52.73	52.44	-0.30%	258,756
Aug 17, 2026	53.05	53.10	52.89	52.89	52.60	-0.29%	185,847
Aug 14, 2026	53.17	53.18	53.02	53.05	52.76	-0.17%	135,367
Aug 13, 2026	53.12	53.27	53.12	53.14	52.85	0.08%	173,020
Aug 12, 2026	53.11	53.13	53.08	53.10	52.81	0.07%	145,815