Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)
NASDAQ: NFBK · Real-Time Price · USD
10.16
-0.01 (-0.10%)
Nov 4, 2025, 4:00 PM EST - Market closed
NFBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10.07 | 10.21 | 10.01 | 10.16 | 10.16 | -0.10% | 249,607 |
| Nov 3, 2025 | 10.18 | 10.18 | 10.00 | 10.17 | 10.17 | -0.49% | 147,498 |
| Oct 31, 2025 | 10.18 | 10.39 | 10.10 | 10.22 | 10.22 | -0.58% | 148,884 |
| Oct 30, 2025 | 10.14 | 10.37 | 10.14 | 10.28 | 10.28 | 0.39% | 154,822 |
| Oct 29, 2025 | 10.37 | 10.65 | 10.15 | 10.24 | 10.24 | -1.82% | 194,427 |
| Oct 28, 2025 | 10.68 | 10.72 | 10.24 | 10.43 | 10.43 | -3.25% | 238,674 |
| Oct 27, 2025 | 10.92 | 10.96 | 10.77 | 10.78 | 10.78 | -0.83% | 321,280 |
| Oct 24, 2025 | 10.81 | 11.02 | 10.81 | 10.87 | 10.87 | 1.40% | 129,310 |
| Oct 23, 2025 | 11.24 | 11.24 | 10.61 | 10.72 | 10.72 | -3.51% | 148,696 |
| Oct 22, 2025 | 10.94 | 11.14 | 10.92 | 11.11 | 11.11 | 1.37% | 209,131 |
| Oct 21, 2025 | 10.90 | 11.09 | 10.90 | 10.96 | 10.96 | -0.18% | 141,984 |
| Oct 20, 2025 | 10.76 | 10.99 | 10.63 | 10.98 | 10.98 | 3.20% | 187,958 |
| Oct 17, 2025 | 10.68 | 10.78 | 10.61 | 10.64 | 10.64 | 0.76% | 212,385 |
| Oct 16, 2025 | 11.14 | 11.14 | 10.35 | 10.56 | 10.56 | -5.97% | 339,193 |
| Oct 15, 2025 | 11.37 | 11.49 | 11.15 | 11.23 | 11.23 | -0.62% | 164,737 |
| Oct 14, 2025 | 10.82 | 11.37 | 10.77 | 11.30 | 11.30 | 3.20% | 196,639 |
| Oct 13, 2025 | 11.05 | 11.26 | 10.79 | 10.95 | 10.95 | 0.83% | 146,448 |
| Oct 10, 2025 | 11.28 | 11.50 | 10.84 | 10.86 | 10.86 | -3.04% | 283,931 |
| Oct 9, 2025 | 11.39 | 11.39 | 11.17 | 11.20 | 11.20 | -1.84% | 201,057 |
| Oct 8, 2025 | 11.74 | 11.74 | 11.39 | 11.41 | 11.41 | -2.14% | 151,874 |
| Oct 7, 2025 | 11.80 | 12.00 | 11.63 | 11.66 | 11.66 | -1.35% | 203,384 |
| Oct 6, 2025 | 11.80 | 11.93 | 11.68 | 11.82 | 11.82 | 1.03% | 168,204 |
| Oct 3, 2025 | 11.60 | 11.85 | 11.60 | 11.70 | 11.70 | 1.39% | 192,466 |
| Oct 2, 2025 | 11.59 | 11.66 | 11.45 | 11.54 | 11.54 | -0.69% | 205,488 |
| Oct 1, 2025 | 11.71 | 11.72 | 11.55 | 11.62 | 11.62 | -1.53% | 175,891 |
| Sep 30, 2025 | 11.76 | 11.84 | 11.54 | 11.80 | 11.80 | -0.08% | 231,853 |
| Sep 29, 2025 | 11.94 | 11.94 | 11.70 | 11.81 | 11.81 | -1.01% | 155,027 |
| Sep 26, 2025 | 11.81 | 11.97 | 11.81 | 11.93 | 11.93 | 0.93% | 177,799 |
| Sep 25, 2025 | 11.75 | 11.84 | 11.72 | 11.82 | 11.82 | 0.17% | 141,073 |
| Sep 24, 2025 | 11.69 | 11.82 | 11.65 | 11.80 | 11.80 | 0.85% | 197,687 |
| Sep 23, 2025 | 11.72 | 11.86 | 11.66 | 11.70 | 11.70 | 0.26% | 225,109 |
| Sep 22, 2025 | 11.61 | 11.75 | 11.52 | 11.67 | 11.67 | 0.17% | 206,023 |
| Sep 19, 2025 | 11.83 | 11.87 | 11.60 | 11.65 | 11.65 | -1.94% | 575,219 |
| Sep 18, 2025 | 11.51 | 11.90 | 11.51 | 11.88 | 11.88 | 3.76% | 191,396 |
| Sep 17, 2025 | 11.39 | 11.80 | 11.30 | 11.45 | 11.45 | 1.24% | 321,137 |
| Sep 16, 2025 | 11.71 | 11.78 | 11.31 | 11.31 | 11.31 | -3.83% | 238,539 |
| Sep 15, 2025 | 11.80 | 11.82 | 11.71 | 11.76 | 11.76 | - | 114,028 |
| Sep 12, 2025 | 11.97 | 11.97 | 11.73 | 11.76 | 11.76 | -1.84% | 111,474 |
| Sep 11, 2025 | 11.74 | 11.99 | 11.58 | 11.98 | 11.98 | 2.92% | 203,678 |
| Sep 10, 2025 | 11.64 | 11.71 | 11.49 | 11.64 | 11.64 | - | 117,715 |
| Sep 9, 2025 | 11.90 | 11.90 | 11.61 | 11.64 | 11.64 | -2.02% | 87,098 |
| Sep 8, 2025 | 12.00 | 12.00 | 11.74 | 11.88 | 11.88 | -0.34% | 87,522 |
| Sep 5, 2025 | 12.00 | 12.14 | 11.79 | 11.92 | 11.92 | -0.50% | 169,205 |
| Sep 4, 2025 | 11.97 | 12.00 | 11.82 | 11.98 | 11.98 | 0.76% | 119,745 |
| Sep 3, 2025 | 11.80 | 12.01 | 11.80 | 11.89 | 11.89 | 0.25% | 210,973 |
| Sep 2, 2025 | 11.72 | 11.87 | 11.67 | 11.86 | 11.86 | 0.08% | 138,488 |
| Aug 29, 2025 | 11.88 | 11.95 | 11.81 | 11.85 | 11.85 | -0.08% | 170,725 |
| Aug 28, 2025 | 11.99 | 11.99 | 11.79 | 11.86 | 11.86 | -0.42% | 142,450 |
| Aug 27, 2025 | 11.76 | 11.97 | 11.76 | 11.91 | 11.91 | 0.85% | 151,742 |
| Aug 26, 2025 | 11.60 | 11.87 | 11.54 | 11.81 | 11.81 | 2.25% | 171,079 |