NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	50.10	50.29	50.10	50.10	-	-	5,834
Sep 29, 2026	50.19	50.25	50.04	50.10	50.10	-0.24%	1,101,549
Sep 28, 2026	50.56	50.56	50.16	50.22	50.22	-0.77%	893,030
Sep 25, 2026	50.80	50.80	50.53	50.61	50.61	-0.53%	724,598
Sep 24, 2026	51.05	51.09	50.77	50.88	50.88	-0.33%	774,172
Sep 23, 2026	51.44	51.45	50.88	51.05	51.05	-0.72%	418,995
Sep 22, 2026	51.49	51.50	51.41	51.42	51.42	-0.09%	272,711
Sep 21, 2026	51.54	51.56	51.42	51.47	51.47	0.07%	285,863
Sep 18, 2026	51.50	51.58	51.33	51.43	51.43	-0.29%	405,905
Sep 17, 2026	51.59	51.64	51.50	51.58	51.58	0.33%	660,229
Sep 16, 2026	51.40	51.50	51.34	51.41	51.41	-0.02%	811,187
Sep 15, 2026	51.50	51.55	51.36	51.42	51.42	-0.21%	580,759
Sep 14, 2026	51.52	51.60	51.47	51.53	51.53	-0.09%	471,714
Sep 11, 2026	51.46	51.70	51.46	51.58	51.58	0.30%	2,097,785
Sep 10, 2026	51.50	51.58	51.36	51.42	51.42	-0.75%	672,571
Sep 9, 2026	52.09	52.09	51.77	51.81	51.81	-0.38%	194,286
Sep 8, 2026	52.07	52.17	52.01	52.01	52.01	-0.12%	252,988
Sep 4, 2026	52.10	52.19	52.07	52.07	52.07	0.06%	229,453
Sep 3, 2026	52.22	52.24	52.03	52.04	52.04	-0.16%	290,511
Sep 2, 2026	52.14	52.18	52.11	52.12	52.12	-0.06%	236,167
Sep 1, 2026	52.29	52.37	52.12	52.15	52.15	-0.59%	287,152
Aug 31, 2026	52.51	52.63	52.48	52.60	52.46	-0.04%	242,091
Aug 28, 2026	52.74	52.75	52.60	52.62	52.48	-0.19%	140,637
Aug 27, 2026	52.77	52.78	52.72	52.72	52.58	-0.08%	118,941
Aug 26, 2026	52.89	52.89	52.75	52.76	52.62	-0.17%	101,736
Aug 25, 2026	52.85	52.88	52.80	52.85	52.71	0.10%	209,441
Aug 24, 2026	52.79	52.85	52.77	52.80	52.66	0.04%	118,820
Aug 21, 2026	52.83	52.84	52.74	52.78	52.64	-	212,855
Aug 20, 2026	52.76	52.84	52.74	52.78	52.64	-0.19%	154,856
Aug 19, 2026	52.90	52.90	52.82	52.88	52.74	0.28%	238,126
Aug 18, 2026	52.89	52.98	52.72	52.73	52.59	-0.30%	258,756
Aug 17, 2026	53.05	53.10	52.89	52.89	52.75	-0.29%	185,847
Aug 14, 2026	53.17	53.18	53.02	53.05	52.90	-0.17%	135,367
Aug 13, 2026	53.12	53.27	53.12	53.14	52.99	0.08%	173,020
Aug 12, 2026	53.11	53.13	53.08	53.10	52.95	0.07%	145,815
Aug 11, 2026	53.08	53.16	53.03	53.06	52.92	0.08%	102,612
Aug 10, 2026	53.06	53.11	53.00	53.02	52.87	-0.12%	144,032
Aug 7, 2026	53.06	53.09	53.02	53.08	52.94	0.21%	238,608
Aug 6, 2026	52.97	53.00	52.93	52.97	52.83	-	548,746
Aug 5, 2026	52.89	52.98	52.86	52.97	52.83	0.17%	194,320
Aug 4, 2026	52.84	52.91	52.81	52.88	52.74	0.25%	372,440
Aug 3, 2026	52.76	52.83	52.75	52.75	52.61	-	198,380
Jul 31, 2026	52.85	52.89	52.80	52.89	52.61	-0.04%	159,926
Jul 30, 2026	52.94	52.94	52.82	52.91	52.63	-0.12%	127,469
Jul 29, 2026	53.00	53.11	52.97	52.97	52.69	-0.09%	132,856
Jul 28, 2026	52.96	53.05	52.95	53.02	52.74	0.15%	157,642
Jul 27, 2026	52.96	53.00	52.94	52.94	52.66	0.21%	143,339
Jul 24, 2026	52.76	52.90	52.75	52.83	52.55	0.08%	216,428
Jul 23, 2026	52.94	52.96	52.72	52.79	52.51	-0.62%	224,298
Jul 22, 2026	53.20	53.20	53.10	53.12	52.83	-0.26%	152,046