Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)
NASDAQ: NFBK · Real-Time Price · USD
11.68
-0.23 (-1.93%)
At close: May 30, 2025, 4:00 PM
11.68
0.00 (0.01%)
After-hours: May 30, 2025, 4:21 PM EDT
NFBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 10.16 | 10.19 | 9.70 | 9.85 | 9.74 | 0.20% | 226,540 |
| Apr 7, 2025 | 9.59 | 10.38 | 9.40 | 9.83 | 9.72 | -0.30% | 167,796 |
| Apr 4, 2025 | 9.62 | 10.24 | 9.40 | 9.86 | 9.75 | -1.89% | 235,027 |
| Apr 3, 2025 | 10.46 | 10.71 | 10.05 | 10.05 | 9.94 | -8.72% | 178,331 |
| Apr 2, 2025 | 10.69 | 11.02 | 10.66 | 11.01 | 10.88 | 0.64% | 134,696 |
| Apr 1, 2025 | 10.83 | 11.03 | 10.71 | 10.94 | 10.81 | 0.27% | 161,645 |
| Mar 31, 2025 | 10.94 | 11.15 | 10.83 | 10.91 | 10.79 | -1.27% | 197,655 |
| Mar 28, 2025 | 11.24 | 11.39 | 10.96 | 11.05 | 10.92 | -1.69% | 137,355 |
| Mar 27, 2025 | 11.26 | 11.55 | 11.10 | 11.24 | 11.11 | 0.09% | 132,511 |
| Mar 26, 2025 | 10.91 | 11.56 | 10.90 | 11.23 | 11.10 | -1.58% | 131,192 |
| Mar 25, 2025 | 11.59 | 11.59 | 11.35 | 11.41 | 11.28 | -1.38% | 147,520 |
| Mar 24, 2025 | 11.48 | 11.59 | 11.42 | 11.57 | 11.44 | 2.66% | 146,837 |
| Mar 21, 2025 | 11.23 | 11.41 | 11.17 | 11.27 | 11.14 | -0.53% | 408,515 |
| Mar 20, 2025 | 11.36 | 11.52 | 11.31 | 11.33 | 11.20 | -1.39% | 182,221 |