Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)
NASDAQ: NFBK · Real-Time Price · USD
10.95
+0.09 (0.83%)
At close: Oct 13, 2025, 4:00 PM EDT
10.95
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:04 PM EDT
NFBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 11.05 | 11.26 | 10.79 | 10.89 | - | 0.28% | 43,054 |
| 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 |
| Aug 25, 2025 | 11.67 | 11.75 | 11.54 | 11.55 | 11.55 | -1.62% | 204,849 |
| Aug 22, 2025 | 11.19 | 11.76 | 11.14 | 11.74 | 11.74 | 5.86% | 233,656 |
| Aug 21, 2025 | 11.09 | 11.44 | 11.02 | 11.09 | 11.09 | -0.81% | 127,904 |
| Aug 20, 2025 | 11.12 | 11.22 | 11.02 | 11.18 | 11.18 | 0.63% | 140,182 |
| Aug 19, 2025 | 11.05 | 11.22 | 11.01 | 11.11 | 11.11 | 0.91% | 129,160 |
| Aug 18, 2025 | 11.08 | 11.13 | 10.81 | 11.01 | 11.01 | -0.90% | 81,546 |
| Aug 15, 2025 | 11.43 | 11.43 | 11.08 | 11.11 | 11.11 | -2.37% | 251,777 |
| Aug 14, 2025 | 11.40 | 11.43 | 11.26 | 11.38 | 11.38 | -1.73% | 169,220 |
| Aug 13, 2025 | 11.29 | 11.58 | 11.23 | 11.58 | 11.58 | 3.21% | 207,546 |
| Aug 12, 2025 | 10.77 | 11.23 | 10.61 | 11.22 | 11.22 | 4.76% | 138,487 |
| Aug 11, 2025 | 10.68 | 10.73 | 10.63 | 10.71 | 10.71 | 0.66% | 105,848 |
| Aug 8, 2025 | 10.67 | 10.69 | 10.54 | 10.64 | 10.64 | 0.76% | 154,585 |
| Aug 7, 2025 | 10.74 | 10.74 | 10.49 | 10.56 | 10.56 | -1.03% | 150,297 |
| Aug 6, 2025 | 10.66 | 10.69 | 10.56 | 10.67 | 10.67 | -0.65% | 144,527 |
| Aug 5, 2025 | 10.74 | 11.08 | 10.53 | 10.74 | 10.61 | - | 195,697 |
| Aug 4, 2025 | 10.46 | 10.91 | 10.38 | 10.74 | 10.61 | 3.27% | 197,213 |