NFBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.00	13.12	12.81	13.05	13.05	0.38%	96,008
Nov 19, 2024	12.98	13.16	12.92	13.00	13.00	-1.59%	106,868
Nov 18, 2024	13.44	13.53	13.19	13.21	13.21	-1.86%	104,826
Nov 15, 2024	13.54	13.71	13.21	13.46	13.46	-	128,578
Nov 14, 2024	13.70	13.70	13.29	13.46	13.46	-0.81%	127,076
Nov 13, 2024	13.86	14.05	13.55	13.57	13.57	-1.24%	163,793
Nov 12, 2024	13.95	14.28	13.65	13.74	13.74	-2.55%	214,855
Nov 11, 2024	13.78	14.20	13.58	14.10	14.10	4.14%	146,631
Nov 8, 2024	13.42	13.72	13.16	13.54	13.54	1.58%	194,776
Nov 7, 2024	13.68	13.68	13.06	13.33	13.33	-3.20%	352,868
Nov 6, 2024	12.75	13.78	12.51	13.77	13.77	15.81%	593,711
Nov 5, 2024	11.62	11.90	11.57	11.89	11.78	2.59%	177,076
Nov 4, 2024	11.65	11.70	11.33	11.59	11.48	-0.77%	147,348
Nov 1, 2024	11.83	11.97	11.61	11.68	11.57	-0.76%	115,198
Oct 31, 2024	11.90	11.93	11.77	11.77	11.66	-1.01%	152,387
Oct 30, 2024	11.70	12.13	11.70	11.89	11.78	1.45%	114,073
Oct 29, 2024	11.89	11.89	11.71	11.72	11.61	-2.25%	96,590
Oct 28, 2024	11.69	12.07	11.63	11.99	11.88	4.26%	186,241
Oct 25, 2024	11.95	11.99	11.40	11.50	11.39	-2.04%	132,850
Oct 24, 2024	12.12	12.14	11.46	11.74	11.63	-2.81%	133,352
Oct 23, 2024	11.80	12.12	11.80	12.08	11.97	1.17%	143,373
Oct 22, 2024	11.60	11.96	11.60	11.94	11.83	2.05%	121,772
Oct 21, 2024	12.50	12.50	11.68	11.70	11.59	-6.02%	189,168
Oct 18, 2024	12.54	12.58	12.35	12.45	12.33	-1.66%	153,429
Oct 17, 2024	12.61	12.66	12.35	12.66	12.54	0.72%	154,876
Oct 16, 2024	12.34	12.57	12.30	12.57	12.45	3.37%	181,558
Oct 15, 2024	11.83	12.31	11.72	12.16	12.05	3.58%	177,644
Oct 14, 2024	11.67	11.82	11.57	11.74	11.63	0.51%	95,870
Oct 11, 2024	11.30	11.70	11.24	11.68	11.57	4.38%	146,359
Oct 10, 2024	11.09	11.23	11.02	11.19	11.09	-0.18%	110,017
Oct 9, 2024	11.10	11.35	11.08	11.21	11.11	1.17%	92,340
Oct 8, 2024	11.21	11.25	11.06	11.08	10.98	-0.54%	77,861
Oct 7, 2024	11.13	11.18	10.96	11.14	11.04	-0.54%	92,660
Oct 4, 2024	11.29	11.36	11.17	11.20	11.10	1.45%	122,124
Oct 3, 2024	11.03	11.09	10.91	11.04	10.94	0.09%	121,180
Oct 2, 2024	11.16	11.46	11.01	11.03	10.93	-1.16%	86,923
Oct 1, 2024	11.55	11.55	11.15	11.16	11.06	-3.79%	165,579
Sep 30, 2024	11.38	11.76	11.30	11.60	11.49	1.75%	109,198
Sep 27, 2024	11.59	11.68	11.40	11.40	11.29	-0.44%	112,935
Sep 26, 2024	11.66	11.66	11.43	11.45	11.34	-0.43%	135,158
Sep 25, 2024	11.64	11.64	11.48	11.50	11.39	-1.29%	159,509
Sep 24, 2024	11.92	11.92	11.63	11.65	11.54	-2.27%	133,021
Sep 23, 2024	12.01	12.13	11.84	11.92	11.81	-0.67%	168,534
Sep 20, 2024	12.22	12.22	11.96	12.00	11.89	-2.04%	1,034,992
Sep 19, 2024	12.17	12.28	11.84	12.25	12.14	2.94%	155,601
Sep 18, 2024	11.87	12.37	11.66	11.90	11.79	0.25%	160,338
Sep 17, 2024	11.83	12.09	11.67	11.87	11.76	1.71%	199,541
Sep 16, 2024	11.84	11.84	11.61	11.67	11.56	-0.93%	188,691
Sep 13, 2024	11.59	11.80	11.49	11.78	11.67	3.24%	158,556
Sep 12, 2024	11.49	11.49	11.32	11.41	11.30	0.18%	119,668
Sep 11, 2024	11.46	11.51	11.16	11.39	11.28	-1.64%	112,671
Sep 10, 2024	11.58	11.71	11.36	11.58	11.47	0.43%	112,455
Sep 9, 2024	11.54	11.69	11.47	11.53	11.42	-	162,644
Sep 6, 2024	11.81	11.87	11.45	11.53	11.42	-1.71%	138,347
Sep 5, 2024	11.80	11.82	11.66	11.73	11.62	0.26%	141,168
Sep 4, 2024	11.81	11.91	11.57	11.70	11.59	-1.27%	191,594
Sep 3, 2024	11.92	12.07	11.80	11.85	11.74	-2.23%	185,915
Aug 30, 2024	12.09	12.26	11.93	12.12	12.01	0.33%	133,151
Aug 29, 2024	12.11	12.17	11.88	12.08	11.97	0.42%	106,553
Aug 28, 2024	11.87	12.17	11.80	12.03	11.92	0.67%	127,393
Aug 27, 2024	11.99	12.02	11.87	11.95	11.84	-1.24%	176,066
Aug 26, 2024	12.46	12.46	12.01	12.10	11.99	-1.22%	212,872
Aug 23, 2024	11.73	12.49	11.71	12.25	12.14	4.97%	175,038
Aug 22, 2024	11.64	11.76	11.61	11.67	11.56	-0.17%	93,744
Aug 21, 2024	11.86	11.87	11.54	11.69	11.58	-0.51%	132,905
Aug 20, 2024	11.76	11.78	11.59	11.75	11.64	-0.68%	158,569
Aug 19, 2024	11.87	11.90	11.79	11.83	11.72	-0.34%	140,666
Aug 16, 2024	11.45	11.92	11.44	11.87	11.76	3.31%	188,905
Aug 15, 2024	11.47	11.67	11.43	11.49	11.38	2.96%	141,410
Aug 14, 2024	11.34	11.34	11.05	11.16	11.06	-1.06%	109,310
Aug 13, 2024	11.19	11.31	10.97	11.28	11.18	1.62%	220,721
Aug 12, 2024	11.36	11.44	11.01	11.10	11.00	-1.51%	154,814
Aug 9, 2024	11.30	11.33	11.09	11.27	11.17	-0.44%	309,865
Aug 8, 2024	11.32	11.44	11.13	11.32	11.21	1.80%	179,487
Aug 7, 2024	11.30	11.50	11.07	11.12	11.02	-0.80%	213,278
Aug 6, 2024	11.17	11.32	11.02	11.21	10.98	0.45%	288,577
Aug 5, 2024	10.92	11.31	10.55	11.16	10.93	-3.38%	283,192
Aug 2, 2024	11.50	11.66	11.38	11.55	11.31	-4.15%	369,911
Aug 1, 2024	12.44	12.46	11.80	12.05	11.80	-3.68%	465,205
Jul 31, 2024	12.66	12.84	12.43	12.51	12.25	-1.50%	374,473
Jul 30, 2024	12.53	12.75	12.38	12.70	12.44	1.68%	267,439
Jul 29, 2024	12.72	12.77	12.37	12.49	12.23	-2.04%	447,607
Jul 26, 2024	12.90	12.94	12.61	12.75	12.49	0.16%	308,192
Jul 25, 2024	12.47	12.91	12.33	12.73	12.47	3.75%	295,793
Jul 24, 2024	12.36	12.55	12.25	12.27	12.02	-1.60%	253,460
Jul 23, 2024	11.93	12.58	11.93	12.47	12.21	3.23%	320,951
Jul 22, 2024	11.65	12.09	11.21	12.08	11.83	2.90%	359,961
Jul 19, 2024	11.55	11.79	11.39	11.74	11.50	1.56%	354,855
Jul 18, 2024	11.66	11.86	11.43	11.56	11.32	-2.61%	340,605
Jul 17, 2024	11.32	11.93	11.21	11.87	11.62	3.13%	404,168
Jul 16, 2024	11.02	11.55	10.91	11.51	11.27	5.99%	455,572
Jul 15, 2024	10.62	10.98	10.51	10.86	10.63	3.72%	433,940
Jul 12, 2024	10.50	10.62	10.28	10.47	10.25	1.26%	494,251
Jul 11, 2024	9.86	10.40	9.72	10.34	10.13	8.61%	588,159
Jul 10, 2024	9.45	9.62	9.38	9.52	9.32	0.63%	540,501
Jul 9, 2024	9.32	9.47	9.23	9.46	9.26	1.28%	544,457
Jul 8, 2024	9.38	9.46	9.24	9.34	9.15	0.54%	231,187
Jul 5, 2024	9.31	9.36	8.92	9.29	9.10	-0.11%	472,630
Jul 3, 2024	9.58	9.58	9.30	9.30	9.11	-2.82%	202,428
Jul 2, 2024	9.52	9.65	9.50	9.57	9.37	0.42%	208,830