NFBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	11.70	11.79	11.62	11.69	11.69	1.48%	177,002
Jan 17, 2025	11.63	11.70	11.40	11.52	11.52	0.09%	124,862
Jan 16, 2025	11.64	11.67	11.36	11.51	11.51	-1.37%	132,755
Jan 15, 2025	11.76	11.79	11.53	11.67	11.67	2.64%	132,794
Jan 14, 2025	11.21	11.39	11.10	11.37	11.37	2.16%	140,341
Jan 13, 2025	10.71	11.15	10.71	11.13	11.13	2.39%	202,460
Jan 10, 2025	10.91	11.05	10.47	10.87	10.87	-2.16%	266,697
Jan 8, 2025	11.14	11.22	10.94	11.11	11.11	-1.24%	247,896
Jan 7, 2025	11.45	11.49	11.06	11.25	11.25	-1.57%	129,618
Jan 6, 2025	11.48	11.63	11.37	11.43	11.43	-0.26%	112,749
Jan 3, 2025	11.49	11.51	11.20	11.46	11.46	0.17%	91,642
Jan 2, 2025	11.75	11.82	11.34	11.44	11.44	-1.55%	102,555
Dec 31, 2024	11.60	11.79	11.51	11.62	11.62	0.17%	140,693
Dec 30, 2024	11.65	11.66	11.50	11.60	11.60	-0.85%	94,851
Dec 27, 2024	11.70	11.82	11.50	11.70	11.70	-0.76%	161,126
Dec 26, 2024	11.73	11.85	11.68	11.79	11.79	-0.51%	101,961
Dec 24, 2024	11.70	11.91	11.70	11.85	11.85	0.25%	51,208
Dec 23, 2024	12.01	12.04	11.77	11.82	11.82	-1.50%	159,118
Dec 20, 2024	11.79	12.33	11.79	12.00	12.00	0.59%	1,143,353
Dec 19, 2024	12.12	12.37	11.76	11.93	11.93	-0.25%	300,821
Dec 18, 2024	12.93	12.97	11.85	11.96	11.96	-6.49%	321,641
Dec 17, 2024	13.18	13.24	12.72	12.79	12.79	-3.40%	232,856
Dec 16, 2024	12.92	13.26	12.77	13.24	13.24	2.64%	188,289
Dec 13, 2024	12.86	12.95	12.61	12.90	12.90	-0.08%	159,489
Dec 12, 2024	13.16	13.16	12.83	12.91	12.91	-1.90%	113,377
Dec 11, 2024	13.00	13.25	12.74	13.16	13.16	2.17%	236,948
Dec 10, 2024	12.76	13.00	12.58	12.88	12.88	0.55%	190,932
Dec 9, 2024	13.14	13.24	12.76	12.81	12.81	-2.29%	149,319
Dec 6, 2024	13.26	13.26	12.91	13.11	13.11	-0.38%	100,752
Dec 5, 2024	13.22	13.35	13.10	13.16	13.16	-0.75%	139,784
Dec 4, 2024	13.06	13.68	12.87	13.26	13.26	1.77%	151,800
Dec 3, 2024	13.35	13.38	13.01	13.03	13.03	-2.40%	109,943
Dec 2, 2024	13.38	13.58	13.08	13.35	13.35	-0.22%	143,431
Nov 29, 2024	13.59	13.59	13.22	13.38	13.38	-0.37%	66,754
Nov 27, 2024	13.63	13.78	13.37	13.43	13.43	-1.25%	133,986
Nov 26, 2024	13.87	13.87	13.58	13.60	13.60	-1.95%	138,489
Nov 25, 2024	14.00	14.39	13.62	13.87	13.87	0.65%	173,514
Nov 22, 2024	13.31	13.81	13.31	13.78	13.78	3.61%	173,721
Nov 21, 2024	13.19	13.50	13.10	13.30	13.30	1.92%	140,549
Nov 20, 2024	13.00	13.12	12.81	13.05	13.05	0.38%	96,008
Nov 19, 2024	12.98	13.16	12.92	13.00	13.00	-1.59%	106,868
Nov 18, 2024	13.44	13.53	13.19	13.21	13.21	-1.86%	104,826
Nov 15, 2024	13.54	13.71	13.21	13.46	13.46	-	128,578
Nov 14, 2024	13.70	13.70	13.29	13.46	13.46	-0.81%	127,076
Nov 13, 2024	13.86	14.05	13.55	13.57	13.57	-1.24%	163,793
Nov 12, 2024	13.95	14.28	13.65	13.74	13.74	-2.55%	214,855
Nov 11, 2024	13.78	14.20	13.58	14.10	14.10	4.14%	146,631
Nov 8, 2024	13.42	13.72	13.16	13.54	13.54	1.58%	194,776
Nov 7, 2024	13.68	13.68	13.06	13.33	13.33	-3.20%	352,868
Nov 6, 2024	12.75	13.78	12.51	13.77	13.77	15.81%	593,711
Nov 5, 2024	11.62	11.90	11.57	11.89	11.78	2.59%	177,076
Nov 4, 2024	11.65	11.70	11.33	11.59	11.48	-0.77%	147,348
Nov 1, 2024	11.83	11.97	11.61	11.68	11.57	-0.76%	115,198
Oct 31, 2024	11.90	11.93	11.77	11.77	11.66	-1.01%	152,387
Oct 30, 2024	11.70	12.13	11.70	11.89	11.78	1.45%	114,073
Oct 29, 2024	11.89	11.89	11.71	11.72	11.61	-2.25%	96,590
Oct 28, 2024	11.69	12.07	11.63	11.99	11.88	4.26%	186,241
Oct 25, 2024	11.95	11.99	11.40	11.50	11.39	-2.04%	132,850
Oct 24, 2024	12.12	12.14	11.46	11.74	11.63	-2.81%	133,352
Oct 23, 2024	11.80	12.12	11.80	12.08	11.97	1.17%	143,373
Oct 22, 2024	11.60	11.96	11.60	11.94	11.83	2.05%	121,772
Oct 21, 2024	12.50	12.50	11.68	11.70	11.59	-6.02%	189,168
Oct 18, 2024	12.54	12.58	12.35	12.45	12.33	-1.66%	153,429
Oct 17, 2024	12.61	12.66	12.35	12.66	12.54	0.72%	154,876
Oct 16, 2024	12.34	12.57	12.30	12.57	12.45	3.37%	181,558
Oct 15, 2024	11.83	12.31	11.72	12.16	12.05	3.58%	177,644
Oct 14, 2024	11.67	11.82	11.57	11.74	11.63	0.51%	95,870
Oct 11, 2024	11.30	11.70	11.24	11.68	11.57	4.38%	146,359
Oct 10, 2024	11.09	11.23	11.02	11.19	11.09	-0.18%	110,017
Oct 9, 2024	11.10	11.35	11.08	11.21	11.11	1.17%	92,340
Oct 8, 2024	11.21	11.25	11.06	11.08	10.98	-0.54%	77,861
Oct 7, 2024	11.13	11.18	10.96	11.14	11.04	-0.54%	92,660
Oct 4, 2024	11.29	11.36	11.17	11.20	11.10	1.45%	122,124
Oct 3, 2024	11.03	11.09	10.91	11.04	10.94	0.09%	121,180
Oct 2, 2024	11.16	11.46	11.01	11.03	10.93	-1.16%	86,923
Oct 1, 2024	11.55	11.55	11.15	11.16	11.06	-3.79%	165,579
Sep 30, 2024	11.38	11.76	11.30	11.60	11.49	1.75%	109,198
Sep 27, 2024	11.59	11.68	11.40	11.40	11.29	-0.44%	112,935
Sep 26, 2024	11.66	11.66	11.43	11.45	11.34	-0.43%	135,158
Sep 25, 2024	11.64	11.64	11.48	11.50	11.39	-1.29%	159,509
Sep 24, 2024	11.92	11.92	11.63	11.65	11.54	-2.27%	133,021
Sep 23, 2024	12.01	12.13	11.84	11.92	11.81	-0.67%	168,534
Sep 20, 2024	12.22	12.22	11.96	12.00	11.89	-2.04%	1,034,992
Sep 19, 2024	12.17	12.28	11.84	12.25	12.14	2.94%	155,601
Sep 18, 2024	11.87	12.37	11.66	11.90	11.79	0.25%	160,338
Sep 17, 2024	11.83	12.09	11.67	11.87	11.76	1.71%	199,541
Sep 16, 2024	11.84	11.84	11.61	11.67	11.56	-0.93%	188,691
Sep 13, 2024	11.59	11.80	11.49	11.78	11.67	3.24%	158,556
Sep 12, 2024	11.49	11.49	11.32	11.41	11.30	0.18%	119,668
Sep 11, 2024	11.46	11.51	11.16	11.39	11.28	-1.64%	112,671
Sep 10, 2024	11.58	11.71	11.36	11.58	11.47	0.43%	112,455
Sep 9, 2024	11.54	11.69	11.47	11.53	11.42	-	162,644
Sep 6, 2024	11.81	11.87	11.45	11.53	11.42	-1.71%	138,347
Sep 5, 2024	11.80	11.82	11.66	11.73	11.62	0.26%	141,168
Sep 4, 2024	11.81	11.91	11.57	11.70	11.59	-1.27%	191,594
Sep 3, 2024	11.92	12.07	11.80	11.85	11.74	-2.23%	185,915
Aug 30, 2024	12.09	12.26	11.93	12.12	12.01	0.33%	133,151
Aug 29, 2024	12.11	12.17	11.88	12.08	11.97	0.42%	106,553
Aug 28, 2024	11.87	12.17	11.80	12.03	11.92	0.67%	127,393
Aug 27, 2024	11.99	12.02	11.87	11.95	11.84	-1.24%	176,066