Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)
NASDAQ: NFBK · Real-Time Price · USD
11.34
-0.43 (-3.70%)
At close: Jul 15, 2025, 4:00 PM
11.34
0.00 (0.04%)
After-hours: Jul 15, 2025, 4:24 PM EDT
NFBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 11.74 | 11.78 | 11.34 | 11.34 | 11.34 | -3.65% | 177,822 |
| Jul 14, 2025 | 11.66 | 11.82 | 11.66 | 11.77 | 11.77 | 0.43% | 131,901 |
| Jul 11, 2025 | 11.85 | 11.85 | 11.68 | 11.72 | 11.72 | -2.01% | 161,314 |
| Jul 10, 2025 | 11.93 | 12.15 | 11.89 | 11.96 | 11.96 | -0.25% | 158,266 |
| Jul 9, 2025 | 12.06 | 12.18 | 11.91 | 11.99 | 11.99 | - | 164,799 |
| Jul 8, 2025 | 11.99 | 12.20 | 11.94 | 11.99 | 11.99 | -0.08% | 160,867 |
| Jul 7, 2025 | 12.12 | 12.50 | 11.97 | 12.00 | 12.00 | -1.80% | 134,071 |
| Jul 3, 2025 | 12.39 | 12.39 | 12.06 | 12.22 | 12.22 | 1.58% | 56,903 |
| Jul 2, 2025 | 12.00 | 12.07 | 11.89 | 12.03 | 12.03 | 0.59% | 124,839 |
| Jul 1, 2025 | 11.42 | 12.17 | 11.39 | 11.96 | 11.96 | 4.18% | 170,673 |
| Jun 30, 2025 | 11.96 | 12.05 | 11.48 | 11.48 | 11.48 | -3.61% | 207,042 |
| Jun 27, 2025 | 11.91 | 12.02 | 11.85 | 11.91 | 11.91 | 0.42% | 402,784 |
| Jun 26, 2025 | 11.63 | 11.87 | 11.43 | 11.86 | 11.86 | 2.95% | 394,964 |
| Jun 25, 2025 | 11.68 | 11.69 | 11.50 | 11.52 | 11.52 | -1.54% | 272,008 |
| Jun 24, 2025 | 11.66 | 11.87 | 11.41 | 11.70 | 11.70 | 1.21% | 195,071 |
| Jun 23, 2025 | 11.19 | 11.56 | 11.19 | 11.56 | 11.56 | 2.66% | 155,416 |
| Jun 20, 2025 | 11.66 | 11.70 | 11.20 | 11.26 | 11.26 | -3.10% | 336,789 |
| Jun 18, 2025 | 11.60 | 11.76 | 11.58 | 11.62 | 11.62 | 0.09% | 186,682 |
| Jun 17, 2025 | 11.61 | 11.70 | 11.55 | 11.61 | 11.61 | -1.11% | 234,981 |
| Jun 16, 2025 | 11.97 | 12.12 | 11.68 | 11.74 | 11.74 | -0.59% | 250,523 |
| Jun 13, 2025 | 12.07 | 12.21 | 11.46 | 11.81 | 11.81 | -3.28% | 233,413 |
| Jun 12, 2025 | 12.00 | 12.24 | 11.88 | 12.21 | 12.21 | 0.99% | 221,420 |
| Jun 11, 2025 | 12.13 | 12.21 | 12.05 | 12.09 | 12.09 | -0.08% | 119,075 |
| Jun 10, 2025 | 12.05 | 12.17 | 12.05 | 12.10 | 12.10 | 0.67% | 122,390 |
| Jun 9, 2025 | 12.09 | 12.23 | 11.92 | 12.02 | 12.02 | -0.08% | 151,579 |
| Jun 6, 2025 | 11.76 | 12.04 | 11.76 | 12.03 | 12.03 | 2.82% | 186,821 |
| Jun 5, 2025 | 11.62 | 11.75 | 11.47 | 11.70 | 11.70 | 0.52% | 177,184 |
| Jun 4, 2025 | 11.70 | 11.84 | 11.34 | 11.64 | 11.64 | -0.68% | 139,367 |
| Jun 3, 2025 | 11.47 | 11.76 | 11.18 | 11.72 | 11.72 | 1.91% | 151,437 |
| Jun 2, 2025 | 11.42 | 11.67 | 11.40 | 11.50 | 11.50 | -1.54% | 154,965 |
| May 30, 2025 | 11.88 | 11.99 | 11.55 | 11.68 | 11.68 | -1.93% | 206,270 |
| May 29, 2025 | 11.73 | 11.93 | 11.41 | 11.91 | 11.91 | 1.45% | 229,509 |
| May 28, 2025 | 11.66 | 11.92 | 11.56 | 11.74 | 11.74 | 0.26% | 289,296 |
| May 27, 2025 | 11.61 | 11.73 | 11.42 | 11.71 | 11.71 | 2.54% | 104,708 |
| May 23, 2025 | 11.21 | 11.52 | 11.21 | 11.42 | 11.42 | -0.52% | 129,365 |
| May 22, 2025 | 11.44 | 11.64 | 11.33 | 11.48 | 11.48 | -0.52% | 163,212 |
| May 21, 2025 | 11.81 | 11.96 | 11.53 | 11.54 | 11.54 | -3.27% | 187,296 |
| May 20, 2025 | 11.83 | 11.96 | 11.71 | 11.93 | 11.93 | 1.10% | 218,681 |
| May 19, 2025 | 11.75 | 11.90 | 11.44 | 11.80 | 11.80 | -0.17% | 133,897 |
| May 16, 2025 | 11.89 | 11.89 | 11.74 | 11.82 | 11.82 | -0.84% | 186,641 |
| May 15, 2025 | 11.80 | 11.94 | 11.73 | 11.92 | 11.92 | 1.19% | 112,856 |
| May 14, 2025 | 11.72 | 11.88 | 11.61 | 11.78 | 11.78 | 0.51% | 146,978 |
| May 13, 2025 | 11.86 | 11.86 | 11.72 | 11.72 | 11.72 | -0.17% | 84,346 |
| May 12, 2025 | 11.69 | 11.86 | 11.68 | 11.74 | 11.74 | 4.17% | 186,988 |
| May 9, 2025 | 11.36 | 11.36 | 11.26 | 11.27 | 11.27 | -0.70% | 127,069 |
| May 8, 2025 | 11.28 | 11.44 | 11.20 | 11.35 | 11.35 | 1.43% | 128,661 |
| May 7, 2025 | 11.11 | 11.46 | 11.11 | 11.19 | 11.19 | -0.97% | 224,110 |
| May 6, 2025 | 11.50 | 11.50 | 11.27 | 11.30 | 11.17 | -1.05% | 120,317 |
| May 5, 2025 | 11.50 | 11.64 | 11.38 | 11.42 | 11.29 | -1.89% | 155,863 |
| May 2, 2025 | 11.00 | 11.70 | 10.96 | 11.64 | 11.51 | 8.99% | 262,759 |