NFBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	10.51	10.79	10.34	10.68	10.56	1.23%	148,307
Apr 30, 2025	10.34	10.71	10.22	10.55	10.43	-	165,125
Apr 29, 2025	10.10	10.56	10.10	10.55	10.43	3.94%	180,186
Apr 28, 2025	10.00	10.19	9.94	10.15	10.03	1.91%	186,814
Apr 25, 2025	9.96	10.15	9.84	9.96	9.85	-0.99%	102,417
Apr 24, 2025	9.95	10.15	9.81	10.06	9.94	1.21%	151,340
Apr 23, 2025	10.22	10.37	9.88	9.94	9.83	-0.20%	153,499
Apr 22, 2025	9.80	10.13	9.62	9.96	9.85	4.08%	232,009
Apr 21, 2025	9.56	9.86	9.46	9.57	9.46	-0.93%	155,195
Apr 17, 2025	9.55	9.83	9.55	9.66	9.55	1.05%	218,417
Apr 16, 2025	9.60	9.76	9.46	9.56	9.45	-1.14%	182,883
Apr 15, 2025	9.55	10.03	9.55	9.67	9.56	1.36%	176,852
Apr 14, 2025	9.72	10.06	9.40	9.54	9.43	-0.52%	144,879
Apr 11, 2025	9.62	9.78	9.47	9.59	9.48	-1.74%	180,864
Apr 10, 2025	10.18	10.30	9.59	9.76	9.65	-5.15%	256,951
Apr 9, 2025	9.73	10.69	9.61	10.29	10.17	4.47%	249,892