Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)
NASDAQ: NFBK · Real-Time Price · USD
10.91
-0.14 (-1.27%)
At close: Mar 31, 2025, 4:00 PM
10.86
-0.05 (-0.46%)
After-hours: Mar 31, 2025, 5:30 PM EDT
NFBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.94 | 11.01 | 10.90 | 10.96 | - | -0.86% | 21,553 |
| Mar 28, 2025 | 11.24 | 11.39 | 10.96 | 11.05 | 11.05 | -1.69% | 137,355 |
| Mar 27, 2025 | 11.26 | 11.55 | 11.10 | 11.24 | 11.24 | 0.09% | 132,511 |
| Mar 26, 2025 | 10.91 | 11.56 | 10.90 | 11.23 | 11.23 | -1.58% | 131,192 |
| Mar 25, 2025 | 11.59 | 11.59 | 11.35 | 11.41 | 11.41 | -1.38% | 147,520 |
| Mar 24, 2025 | 11.48 | 11.59 | 11.42 | 11.57 | 11.57 | 2.66% | 146,837 |
| Mar 21, 2025 | 11.23 | 11.41 | 11.17 | 11.27 | 11.27 | -0.53% | 408,515 |
| Mar 20, 2025 | 11.36 | 11.52 | 11.31 | 11.33 | 11.33 | -1.39% | 182,221 |
| Mar 19, 2025 | 11.38 | 11.63 | 11.36 | 11.49 | 11.49 | 1.32% | 100,265 |
| Mar 18, 2025 | 11.29 | 11.39 | 11.24 | 11.34 | 11.34 | -0.35% | 110,982 |
| Mar 17, 2025 | 11.38 | 11.48 | 10.91 | 11.38 | 11.38 | -0.18% | 120,154 |
| Mar 14, 2025 | 11.33 | 11.43 | 11.18 | 11.40 | 11.40 | 1.97% | 149,812 |
| Mar 13, 2025 | 11.09 | 11.53 | 11.04 | 11.18 | 11.18 | 1.18% | 156,708 |
| Mar 12, 2025 | 10.65 | 11.12 | 10.35 | 11.05 | 11.05 | 0.91% | 184,862 |
| Mar 11, 2025 | 11.09 | 11.23 | 10.87 | 10.95 | 10.95 | -0.82% | 238,466 |
| Mar 10, 2025 | 11.26 | 11.39 | 11.02 | 11.04 | 11.04 | -3.33% | 268,092 |
| Mar 7, 2025 | 11.36 | 11.54 | 11.26 | 11.42 | 11.42 | 0.26% | 155,934 |
| Mar 6, 2025 | 11.24 | 11.47 | 11.08 | 11.39 | 11.39 | 0.26% | 183,128 |
| Mar 5, 2025 | 11.47 | 11.69 | 11.32 | 11.36 | 11.36 | -0.53% | 194,962 |
| Mar 4, 2025 | 11.62 | 11.71 | 11.41 | 11.42 | 11.42 | -2.64% | 224,182 |
| Mar 3, 2025 | 11.77 | 11.93 | 11.67 | 11.73 | 11.73 | -0.42% | 232,881 |
| Feb 28, 2025 | 11.57 | 11.79 | 11.48 | 11.78 | 11.78 | 2.17% | 212,128 |
| Feb 27, 2025 | 11.37 | 11.63 | 11.35 | 11.53 | 11.53 | 1.05% | 156,475 |
| Feb 26, 2025 | 11.51 | 11.52 | 11.24 | 11.41 | 11.41 | -1.04% | 158,646 |
| Feb 25, 2025 | 11.39 | 11.64 | 11.36 | 11.53 | 11.53 | 1.86% | 182,374 |
| Feb 24, 2025 | 11.49 | 11.49 | 11.32 | 11.32 | 11.32 | -0.53% | 196,985 |
| Feb 21, 2025 | 11.77 | 11.77 | 11.36 | 11.38 | 11.38 | -2.23% | 168,919 |
| Feb 20, 2025 | 11.88 | 11.99 | 11.52 | 11.64 | 11.64 | -2.76% | 147,771 |
| Feb 19, 2025 | 11.86 | 12.00 | 11.77 | 11.97 | 11.97 | -0.33% | 146,416 |
| Feb 18, 2025 | 11.80 | 12.03 | 11.56 | 12.01 | 12.01 | 1.61% | 186,142 |
| Feb 14, 2025 | 11.78 | 11.98 | 11.76 | 11.82 | 11.82 | - | 78,852 |
| Feb 13, 2025 | 11.90 | 11.90 | 11.60 | 11.82 | 11.82 | 0.34% | 138,928 |
| Feb 12, 2025 | 12.03 | 12.03 | 11.70 | 11.78 | 11.78 | -3.84% | 146,240 |
| Feb 11, 2025 | 11.87 | 12.25 | 11.87 | 12.25 | 12.25 | 2.17% | 185,864 |
| Feb 10, 2025 | 11.86 | 12.04 | 11.67 | 11.99 | 11.99 | 1.61% | 226,560 |
| Feb 7, 2025 | 12.01 | 12.04 | 11.62 | 11.80 | 11.80 | -1.83% | 197,472 |
| Feb 6, 2025 | 12.15 | 12.25 | 11.99 | 12.02 | 12.02 | -0.41% | 270,360 |
| Feb 5, 2025 | 11.84 | 12.08 | 11.67 | 12.07 | 12.07 | 1.43% | 233,371 |
| Feb 4, 2025 | 11.49 | 11.90 | 11.48 | 11.90 | 11.77 | 3.21% | 182,510 |
| Feb 3, 2025 | 11.38 | 11.62 | 11.16 | 11.53 | 11.41 | -1.20% | 204,999 |
| Jan 31, 2025 | 11.48 | 11.71 | 11.33 | 11.67 | 11.55 | 1.30% | 269,103 |
| Jan 30, 2025 | 11.63 | 11.70 | 11.35 | 11.52 | 11.40 | -0.26% | 300,570 |
| Jan 29, 2025 | 11.59 | 11.75 | 11.32 | 11.55 | 11.43 | -1.11% | 158,382 |
| Jan 28, 2025 | 11.76 | 11.78 | 11.57 | 11.68 | 11.56 | -1.60% | 167,138 |
| Jan 27, 2025 | 11.73 | 12.06 | 11.64 | 11.87 | 11.74 | 1.80% | 173,464 |
| Jan 24, 2025 | 11.79 | 11.91 | 11.62 | 11.66 | 11.54 | -1.85% | 115,932 |
| Jan 23, 2025 | 11.53 | 12.21 | 11.53 | 11.88 | 11.75 | 4.03% | 162,874 |
| Jan 22, 2025 | 11.58 | 11.60 | 11.38 | 11.42 | 11.30 | -2.31% | 171,830 |
| Jan 21, 2025 | 11.70 | 11.79 | 11.62 | 11.69 | 11.57 | 1.48% | 177,002 |
| Jan 17, 2025 | 11.63 | 11.70 | 11.40 | 11.52 | 11.40 | 0.09% | 124,862 |