Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)
NASDAQ: NFBK · Real-Time Price · USD
11.77
+0.18 (1.51%)
Nov 5, 2024, 1:17 PM EST - Market open
NFBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 11.65 | 11.70 | 11.33 | 11.59 | 11.59 | -0.77% | 147,348 |
| Nov 1, 2024 | 11.83 | 11.97 | 11.61 | 11.68 | 11.68 | -0.76% | 115,198 |
| Oct 31, 2024 | 11.90 | 11.93 | 11.77 | 11.77 | 11.77 | -1.01% | 152,387 |
| Oct 30, 2024 | 11.70 | 12.13 | 11.70 | 11.89 | 11.89 | 1.45% | 114,073 |
| Oct 29, 2024 | 11.89 | 11.89 | 11.71 | 11.72 | 11.72 | -2.25% | 96,590 |
| Oct 28, 2024 | 11.69 | 12.07 | 11.63 | 11.99 | 11.99 | 4.26% | 186,241 |
| Oct 25, 2024 | 11.95 | 11.99 | 11.40 | 11.50 | 11.50 | -2.04% | 132,850 |
| Oct 24, 2024 | 12.12 | 12.14 | 11.46 | 11.74 | 11.74 | -2.81% | 133,352 |
| Oct 23, 2024 | 11.80 | 12.12 | 11.80 | 12.08 | 12.08 | 1.17% | 143,373 |
| Oct 22, 2024 | 11.60 | 11.96 | 11.60 | 11.94 | 11.94 | 2.05% | 121,772 |
| Oct 21, 2024 | 12.50 | 12.50 | 11.68 | 11.70 | 11.70 | -6.02% | 189,168 |
| Oct 18, 2024 | 12.54 | 12.58 | 12.35 | 12.45 | 12.45 | -1.66% | 153,429 |
| Oct 17, 2024 | 12.61 | 12.66 | 12.35 | 12.66 | 12.66 | 0.72% | 154,876 |
| Oct 16, 2024 | 12.34 | 12.57 | 12.30 | 12.57 | 12.57 | 3.37% | 181,558 |
| Oct 15, 2024 | 11.83 | 12.31 | 11.72 | 12.16 | 12.16 | 3.58% | 177,644 |
| Oct 14, 2024 | 11.67 | 11.82 | 11.57 | 11.74 | 11.74 | 0.51% | 95,870 |
| Oct 11, 2024 | 11.30 | 11.70 | 11.24 | 11.68 | 11.68 | 4.38% | 146,359 |
| Oct 10, 2024 | 11.09 | 11.23 | 11.02 | 11.19 | 11.19 | -0.18% | 110,017 |
| Oct 9, 2024 | 11.10 | 11.35 | 11.08 | 11.21 | 11.21 | 1.17% | 92,340 |
| Oct 8, 2024 | 11.21 | 11.25 | 11.06 | 11.08 | 11.08 | -0.54% | 77,861 |
| Oct 7, 2024 | 11.13 | 11.18 | 10.96 | 11.14 | 11.14 | -0.54% | 92,660 |
| Oct 4, 2024 | 11.29 | 11.36 | 11.17 | 11.20 | 11.20 | 1.45% | 122,124 |
| Oct 3, 2024 | 11.03 | 11.09 | 10.91 | 11.04 | 11.04 | 0.09% | 121,180 |
| Oct 2, 2024 | 11.16 | 11.46 | 11.01 | 11.03 | 11.03 | -1.16% | 86,923 |
| Oct 1, 2024 | 11.55 | 11.55 | 11.15 | 11.16 | 11.16 | -3.79% | 165,579 |
| Sep 30, 2024 | 11.38 | 11.76 | 11.30 | 11.60 | 11.60 | 1.75% | 109,198 |
| Sep 27, 2024 | 11.59 | 11.68 | 11.40 | 11.40 | 11.40 | -0.44% | 112,935 |
| Sep 26, 2024 | 11.66 | 11.66 | 11.43 | 11.45 | 11.45 | -0.43% | 135,158 |
| Sep 25, 2024 | 11.64 | 11.64 | 11.48 | 11.50 | 11.50 | -1.29% | 159,509 |
| Sep 24, 2024 | 11.92 | 11.92 | 11.63 | 11.65 | 11.65 | -2.27% | 133,021 |
| Sep 23, 2024 | 12.01 | 12.13 | 11.84 | 11.92 | 11.92 | -0.67% | 168,534 |
| Sep 20, 2024 | 12.22 | 12.22 | 11.96 | 12.00 | 12.00 | -2.04% | 1,034,992 |
| Sep 19, 2024 | 12.17 | 12.28 | 11.84 | 12.25 | 12.25 | 2.94% | 155,601 |
| Sep 18, 2024 | 11.87 | 12.37 | 11.66 | 11.90 | 11.90 | 0.25% | 160,338 |
| Sep 17, 2024 | 11.83 | 12.09 | 11.67 | 11.87 | 11.87 | 1.71% | 199,541 |
| Sep 16, 2024 | 11.84 | 11.84 | 11.61 | 11.67 | 11.67 | -0.93% | 188,691 |
| Sep 13, 2024 | 11.59 | 11.80 | 11.49 | 11.78 | 11.78 | 3.24% | 158,556 |
| Sep 12, 2024 | 11.49 | 11.49 | 11.32 | 11.41 | 11.41 | 0.18% | 119,668 |
| Sep 11, 2024 | 11.46 | 11.51 | 11.16 | 11.39 | 11.39 | -1.64% | 112,671 |
| Sep 10, 2024 | 11.58 | 11.71 | 11.36 | 11.58 | 11.58 | 0.43% | 112,455 |
| Sep 9, 2024 | 11.54 | 11.69 | 11.47 | 11.53 | 11.53 | - | 162,644 |
| Sep 6, 2024 | 11.81 | 11.87 | 11.45 | 11.53 | 11.53 | -1.71% | 138,347 |
| Sep 5, 2024 | 11.80 | 11.82 | 11.66 | 11.73 | 11.73 | 0.26% | 141,168 |
| Sep 4, 2024 | 11.81 | 11.91 | 11.57 | 11.70 | 11.70 | -1.27% | 191,594 |
| Sep 3, 2024 | 11.92 | 12.07 | 11.80 | 11.85 | 11.85 | -2.23% | 185,915 |
| Aug 30, 2024 | 12.09 | 12.26 | 11.93 | 12.12 | 12.12 | 0.33% | 133,151 |
| Aug 29, 2024 | 12.11 | 12.17 | 11.88 | 12.08 | 12.08 | 0.42% | 106,553 |
| Aug 28, 2024 | 11.87 | 12.17 | 11.80 | 12.03 | 12.03 | 0.67% | 127,393 |
| Aug 27, 2024 | 11.99 | 12.02 | 11.87 | 11.95 | 11.95 | -1.24% | 176,066 |
| Aug 26, 2024 | 12.46 | 12.46 | 12.01 | 12.10 | 12.10 | -1.22% | 212,872 |
| Aug 23, 2024 | 11.73 | 12.49 | 11.71 | 12.25 | 12.25 | 4.97% | 175,038 |
| Aug 22, 2024 | 11.64 | 11.76 | 11.61 | 11.67 | 11.67 | -0.17% | 93,744 |
| Aug 21, 2024 | 11.86 | 11.87 | 11.54 | 11.69 | 11.69 | -0.51% | 132,905 |
| Aug 20, 2024 | 11.76 | 11.78 | 11.59 | 11.75 | 11.75 | -0.68% | 158,569 |
| Aug 19, 2024 | 11.87 | 11.90 | 11.79 | 11.83 | 11.83 | -0.34% | 140,666 |
| Aug 16, 2024 | 11.45 | 11.92 | 11.44 | 11.87 | 11.87 | 3.31% | 188,905 |
| Aug 15, 2024 | 11.47 | 11.67 | 11.43 | 11.49 | 11.49 | 2.96% | 141,410 |
| Aug 14, 2024 | 11.34 | 11.34 | 11.05 | 11.16 | 11.16 | -1.06% | 109,310 |
| Aug 13, 2024 | 11.19 | 11.31 | 10.97 | 11.28 | 11.28 | 1.62% | 220,721 |
| Aug 12, 2024 | 11.36 | 11.44 | 11.01 | 11.10 | 11.10 | -1.51% | 154,814 |
| Aug 9, 2024 | 11.30 | 11.33 | 11.09 | 11.27 | 11.27 | -0.44% | 309,865 |
| Aug 8, 2024 | 11.32 | 11.44 | 11.13 | 11.32 | 11.32 | 1.80% | 179,487 |
| Aug 7, 2024 | 11.30 | 11.50 | 11.07 | 11.12 | 11.12 | -0.80% | 213,278 |
| Aug 6, 2024 | 11.17 | 11.32 | 11.02 | 11.21 | 11.08 | 0.45% | 288,577 |
| Aug 5, 2024 | 10.92 | 11.31 | 10.55 | 11.16 | 11.03 | -3.38% | 283,192 |
| Aug 2, 2024 | 11.50 | 11.66 | 11.38 | 11.55 | 11.42 | -4.15% | 369,911 |
| Aug 1, 2024 | 12.44 | 12.46 | 11.80 | 12.05 | 11.91 | -3.68% | 465,205 |
| Jul 31, 2024 | 12.66 | 12.84 | 12.43 | 12.51 | 12.37 | -1.50% | 374,473 |
| Jul 30, 2024 | 12.53 | 12.75 | 12.38 | 12.70 | 12.55 | 1.68% | 267,439 |
| Jul 29, 2024 | 12.72 | 12.77 | 12.37 | 12.49 | 12.35 | -2.04% | 447,607 |
| Jul 26, 2024 | 12.90 | 12.94 | 12.61 | 12.75 | 12.60 | 0.16% | 308,192 |
| Jul 25, 2024 | 12.47 | 12.91 | 12.33 | 12.73 | 12.58 | 3.75% | 295,793 |
| Jul 24, 2024 | 12.36 | 12.55 | 12.25 | 12.27 | 12.13 | -1.60% | 253,460 |
| Jul 23, 2024 | 11.93 | 12.58 | 11.93 | 12.47 | 12.33 | 3.23% | 320,951 |
| Jul 22, 2024 | 11.65 | 12.09 | 11.21 | 12.08 | 11.94 | 2.90% | 359,961 |
| Jul 19, 2024 | 11.55 | 11.79 | 11.39 | 11.74 | 11.60 | 1.56% | 354,855 |
| Jul 18, 2024 | 11.66 | 11.86 | 11.43 | 11.56 | 11.43 | -2.61% | 340,605 |
| Jul 17, 2024 | 11.32 | 11.93 | 11.21 | 11.87 | 11.73 | 3.13% | 404,168 |
| Jul 16, 2024 | 11.02 | 11.55 | 10.91 | 11.51 | 11.38 | 5.99% | 455,572 |
| Jul 15, 2024 | 10.62 | 10.98 | 10.51 | 10.86 | 10.74 | 3.72% | 433,940 |
| Jul 12, 2024 | 10.50 | 10.62 | 10.28 | 10.47 | 10.35 | 1.26% | 494,251 |
| Jul 11, 2024 | 9.86 | 10.40 | 9.72 | 10.34 | 10.22 | 8.61% | 588,159 |
| Jul 10, 2024 | 9.45 | 9.62 | 9.38 | 9.52 | 9.41 | 0.63% | 540,501 |
| Jul 9, 2024 | 9.32 | 9.47 | 9.23 | 9.46 | 9.35 | 1.28% | 544,457 |
| Jul 8, 2024 | 9.38 | 9.46 | 9.24 | 9.34 | 9.23 | 0.54% | 231,187 |
| Jul 5, 2024 | 9.31 | 9.36 | 8.92 | 9.29 | 9.18 | -0.11% | 472,630 |
| Jul 3, 2024 | 9.58 | 9.58 | 9.30 | 9.30 | 9.19 | -2.82% | 202,428 |
| Jul 2, 2024 | 9.52 | 9.65 | 9.50 | 9.57 | 9.46 | 0.42% | 208,830 |
| Jul 1, 2024 | 9.41 | 9.53 | 9.33 | 9.53 | 9.42 | 0.53% | 293,744 |
| Jun 28, 2024 | 9.13 | 9.64 | 9.13 | 9.48 | 9.37 | 4.98% | 923,957 |
| Jun 27, 2024 | 8.96 | 9.05 | 8.84 | 9.03 | 8.93 | 1.12% | 241,098 |
| Jun 26, 2024 | 8.59 | 8.94 | 8.50 | 8.93 | 8.83 | 3.72% | 413,362 |
| Jun 25, 2024 | 8.45 | 8.62 | 8.41 | 8.61 | 8.51 | 2.26% | 670,574 |
| Jun 24, 2024 | 8.53 | 8.59 | 8.35 | 8.42 | 8.32 | -0.12% | 537,828 |
| Jun 21, 2024 | 8.36 | 8.74 | 8.36 | 8.43 | 8.33 | 0.72% | 7,252,611 |
| Jun 20, 2024 | 8.09 | 8.38 | 8.09 | 8.37 | 8.27 | 2.45% | 693,297 |
| Jun 18, 2024 | 8.14 | 8.28 | 8.13 | 8.17 | 8.08 | 0.25% | 549,145 |
| Jun 17, 2024 | 8.00 | 8.17 | 7.86 | 8.15 | 8.06 | 4.62% | 386,226 |
| Jun 14, 2024 | 7.97 | 7.97 | 7.67 | 7.79 | 7.70 | -2.50% | 581,159 |
| Jun 13, 2024 | 8.06 | 8.06 | 7.71 | 7.99 | 7.90 | -0.62% | 605,406 |