Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)
NASDAQ: NFBK · Real-Time Price · USD
11.41
-0.10 (-0.83%)
Dec 4, 2025, 4:00 PM EST - Market closed
NFBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.42 | 11.49 | 11.35 | 11.43 | 11.43 | -0.61% | 132,901 |
| Dec 3, 2025 | 11.21 | 11.54 | 11.21 | 11.50 | 11.50 | 3.05% | 189,909 |
| Dec 2, 2025 | 11.03 | 11.21 | 11.00 | 11.16 | 11.16 | 1.64% | 182,695 |
| Dec 1, 2025 | 10.60 | 11.03 | 10.60 | 10.98 | 10.98 | 2.14% | 162,819 |
| Nov 28, 2025 | 10.92 | 10.92 | 10.71 | 10.75 | 10.75 | -1.29% | 66,596 |
| Nov 26, 2025 | 10.85 | 10.95 | 10.74 | 10.89 | 10.89 | -0.09% | 201,489 |
| Nov 25, 2025 | 10.62 | 11.01 | 10.50 | 10.90 | 10.90 | 3.61% | 428,632 |
| Nov 24, 2025 | 10.53 | 10.68 | 10.34 | 10.52 | 10.52 | -0.47% | 915,814 |
| Nov 21, 2025 | 10.21 | 10.67 | 10.21 | 10.57 | 10.57 | 3.73% | 210,696 |
| Nov 20, 2025 | 10.32 | 10.56 | 10.11 | 10.19 | 10.19 | -0.49% | 171,308 |
| Nov 19, 2025 | 10.14 | 10.27 | 10.08 | 10.24 | 10.24 | 0.99% | 168,475 |
| Nov 18, 2025 | 10.13 | 10.28 | 10.09 | 10.14 | 10.14 | - | 124,577 |
| Nov 17, 2025 | 10.59 | 10.61 | 10.05 | 10.14 | 10.14 | -4.25% | 168,840 |
| Nov 14, 2025 | 10.48 | 10.62 | 10.29 | 10.59 | 10.59 | 0.57% | 199,005 |
| Nov 13, 2025 | 10.46 | 10.60 | 10.42 | 10.53 | 10.53 | 0.29% | 197,221 |
| Nov 12, 2025 | 10.45 | 10.60 | 10.35 | 10.50 | 10.50 | 0.77% | 113,355 |
| Nov 11, 2025 | 10.42 | 10.49 | 10.30 | 10.42 | 10.42 | 0.10% | 175,650 |
| Nov 10, 2025 | 10.16 | 10.46 | 10.08 | 10.41 | 10.41 | 3.17% | 243,709 |
| Nov 7, 2025 | 9.99 | 10.09 | 9.91 | 10.09 | 10.09 | 1.00% | 156,018 |
| Nov 6, 2025 | 10.19 | 10.19 | 9.97 | 9.99 | 9.99 | -2.44% | 197,979 |
| Nov 5, 2025 | 10.03 | 10.25 | 10.02 | 10.24 | 10.24 | 0.79% | 185,459 |
| Nov 4, 2025 | 10.07 | 10.21 | 10.01 | 10.16 | 10.03 | -0.10% | 249,607 |
| Nov 3, 2025 | 10.18 | 10.18 | 10.00 | 10.17 | 10.04 | -0.49% | 147,498 |
| Oct 31, 2025 | 10.18 | 10.39 | 10.10 | 10.22 | 10.09 | -0.58% | 148,884 |
| Oct 30, 2025 | 10.14 | 10.37 | 10.14 | 10.28 | 10.15 | 0.39% | 154,822 |
| Oct 29, 2025 | 10.37 | 10.65 | 10.15 | 10.24 | 10.11 | -1.82% | 194,427 |
| Oct 28, 2025 | 10.68 | 10.72 | 10.24 | 10.43 | 10.30 | -3.25% | 238,674 |
| Oct 27, 2025 | 10.92 | 10.96 | 10.77 | 10.78 | 10.64 | -0.83% | 321,280 |
| Oct 24, 2025 | 10.81 | 11.02 | 10.81 | 10.87 | 10.73 | 1.40% | 129,310 |
| Oct 23, 2025 | 11.24 | 11.24 | 10.61 | 10.72 | 10.58 | -3.51% | 148,696 |
| Oct 22, 2025 | 10.94 | 11.14 | 10.92 | 11.11 | 10.97 | 1.37% | 209,131 |
| Oct 21, 2025 | 10.90 | 11.09 | 10.90 | 10.96 | 10.82 | -0.18% | 141,984 |
| Oct 20, 2025 | 10.76 | 10.99 | 10.63 | 10.98 | 10.84 | 3.20% | 187,958 |
| Oct 17, 2025 | 10.68 | 10.78 | 10.61 | 10.64 | 10.50 | 0.76% | 212,385 |
| Oct 16, 2025 | 11.14 | 11.14 | 10.35 | 10.56 | 10.42 | -5.97% | 339,193 |
| Oct 15, 2025 | 11.37 | 11.49 | 11.15 | 11.23 | 11.09 | -0.62% | 164,737 |
| Oct 14, 2025 | 10.82 | 11.37 | 10.77 | 11.30 | 11.16 | 3.20% | 196,639 |
| Oct 13, 2025 | 11.05 | 11.26 | 10.79 | 10.95 | 10.81 | 0.83% | 146,448 |
| Oct 10, 2025 | 11.28 | 11.50 | 10.84 | 10.86 | 10.72 | -3.04% | 283,931 |
| Oct 9, 2025 | 11.39 | 11.39 | 11.17 | 11.20 | 11.06 | -1.84% | 201,057 |
| Oct 8, 2025 | 11.74 | 11.74 | 11.39 | 11.41 | 11.26 | -2.14% | 151,874 |
| Oct 7, 2025 | 11.80 | 12.00 | 11.63 | 11.66 | 11.51 | -1.35% | 203,384 |
| Oct 6, 2025 | 11.80 | 11.93 | 11.68 | 11.82 | 11.67 | 1.03% | 168,204 |
| Oct 3, 2025 | 11.60 | 11.85 | 11.60 | 11.70 | 11.55 | 1.39% | 192,466 |
| Oct 2, 2025 | 11.59 | 11.66 | 11.45 | 11.54 | 11.39 | -0.69% | 205,488 |
| Oct 1, 2025 | 11.71 | 11.72 | 11.55 | 11.62 | 11.47 | -1.53% | 175,891 |
| Sep 30, 2025 | 11.76 | 11.84 | 11.54 | 11.80 | 11.65 | -0.08% | 231,853 |
| Sep 29, 2025 | 11.94 | 11.94 | 11.70 | 11.81 | 11.66 | -1.01% | 155,027 |
| Sep 26, 2025 | 11.81 | 11.97 | 11.81 | 11.93 | 11.78 | 0.93% | 177,799 |
| Sep 25, 2025 | 11.75 | 11.84 | 11.72 | 11.82 | 11.67 | 0.17% | 141,073 |