Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)

NFBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.79	13.95	13.53	13.59	13.46	-0.80%	525,356
Feb 10, 2026	13.82	13.88	13.61	13.70	13.57	-0.51%	377,877
Feb 9, 2026	13.80	13.89	13.72	13.77	13.64	-0.72%	530,447
Feb 6, 2026	13.80	14.05	13.75	13.87	13.74	2.14%	837,556
Feb 5, 2026	13.65	13.94	13.51	13.58	13.45	-0.80%	615,195
Feb 4, 2026	13.79	13.93	13.69	13.69	13.56	0.37%	711,646
Feb 3, 2026	13.79	13.80	13.47	13.64	13.51	-1.09%	958,058
Feb 2, 2026	13.89	13.99	13.35	13.79	13.66	11.93%	1,708,990
Jan 30, 2026	12.05	12.35	12.01	12.32	12.20	1.40%	175,499
Jan 29, 2026	11.89	12.18	11.86	12.15	12.03	2.45%	105,288
Jan 28, 2026	11.96	12.05	11.85	11.86	11.75	-1.08%	159,345
Jan 27, 2026	11.86	12.08	11.86	11.99	11.88	0.84%	129,022
Jan 26, 2026	11.85	12.02	11.71	11.89	11.78	-	148,438
Jan 23, 2026	12.20	12.26	11.87	11.89	11.78	-3.18%	173,569
Jan 22, 2026	12.33	12.59	12.24	12.28	12.16	-0.32%	167,175
Jan 21, 2026	11.87	12.44	11.87	12.32	12.20	4.85%	208,332
Jan 20, 2026	11.60	11.83	11.59	11.75	11.64	-0.76%	190,553
Jan 16, 2026	11.93	12.02	11.84	11.84	11.73	-1.00%	194,394
Jan 15, 2026	11.72	12.09	11.72	11.96	11.85	1.87%	132,756
Jan 14, 2026	11.47	11.74	11.44	11.74	11.63	2.09%	140,397
Jan 13, 2026	11.56	11.57	11.43	11.50	11.39	0.17%	137,506
Jan 12, 2026	11.41	11.51	11.31	11.48	11.37	-0.26%	110,771
Jan 9, 2026	11.62	11.67	11.45	11.51	11.40	-0.86%	133,865
Jan 8, 2026	11.26	11.71	11.26	11.61	11.50	2.47%	107,792
Jan 7, 2026	11.47	11.47	11.21	11.33	11.22	-1.13%	103,343
Jan 6, 2026	11.39	11.48	11.28	11.46	11.35	0.09%	126,929
Jan 5, 2026	11.31	11.66	11.31	11.45	11.34	1.06%	148,815
Jan 2, 2026	11.46	11.46	11.23	11.33	11.22	-0.87%	136,062
Dec 31, 2025	11.56	11.56	11.41	11.43	11.32	-0.78%	90,869
Dec 30, 2025	11.62	11.63	11.49	11.52	11.41	-0.86%	112,744
Dec 29, 2025	11.73	11.75	11.58	11.62	11.51	-0.94%	195,846
Dec 26, 2025	11.81	11.94	11.67	11.73	11.62	-0.76%	102,371
Dec 24, 2025	11.86	11.91	11.78	11.82	11.71	-0.34%	65,633
Dec 23, 2025	11.90	12.02	11.85	11.86	11.75	-1.08%	141,376
Dec 22, 2025	12.01	12.15	11.86	11.99	11.88	-0.33%	168,970
Dec 19, 2025	12.27	12.32	11.98	12.03	11.91	-2.43%	283,878
Dec 18, 2025	12.28	12.43	12.24	12.33	12.21	1.23%	151,228
Dec 17, 2025	12.15	12.30	12.09	12.18	12.06	-	168,700
Dec 16, 2025	12.19	12.31	12.11	12.18	12.06	0.25%	156,169
Dec 15, 2025	12.30	12.42	12.05	12.15	12.03	-1.06%	214,231
Dec 12, 2025	12.33	12.33	12.15	12.28	12.16	0.24%	141,235
Dec 11, 2025	12.05	12.36	11.90	12.25	12.13	1.58%	267,378
Dec 10, 2025	11.45	12.15	11.45	12.06	11.94	5.33%	346,580
Dec 9, 2025	11.37	11.46	11.27	11.45	11.34	0.70%	213,020
Dec 8, 2025	11.25	11.46	11.18	11.37	11.26	1.52%	244,141
Dec 5, 2025	11.37	11.43	11.17	11.20	11.09	-2.01%	147,270
Dec 4, 2025	11.42	11.49	11.35	11.43	11.32	-0.61%	132,901
Dec 3, 2025	11.21	11.54	11.21	11.50	11.39	3.05%	189,909
Dec 2, 2025	11.03	11.21	11.00	11.16	11.05	1.64%	182,695
Dec 1, 2025	10.60	11.03	10.60	10.98	10.87	2.14%	162,819

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.