Skip to main content
Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)
NASDAQ: NFBK · Real-Time Price · USD
11.45
-0.05 (-0.43%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202411.6411.6411.4811.5011.50-1.29%159,509
Sep 24, 202411.9211.9211.6311.6511.65-2.27%133,021
Sep 23, 202412.0112.1311.8411.9211.92-0.67%168,534
Sep 20, 202412.2212.2211.9612.0012.00-2.04%1,034,992
Sep 19, 202412.1712.2811.8412.2512.252.94%155,601
Sep 18, 202411.8712.3711.6611.9011.900.25%160,338
Sep 17, 202411.8312.0911.6711.8711.871.71%199,541
Sep 16, 202411.8411.8411.6111.6711.67-0.93%188,691
Sep 13, 202411.5911.8011.4911.7811.783.24%158,556
Sep 12, 202411.4911.4911.3211.4111.410.18%119,668
Sep 11, 202411.4611.5111.1611.3911.39-1.64%112,671
Sep 10, 202411.5811.7111.3611.5811.580.43%112,455
Sep 9, 202411.5411.6911.4711.5311.53-162,644
Sep 6, 202411.8111.8711.4511.5311.53-1.71%138,347
Sep 5, 202411.8011.8211.6611.7311.730.26%141,168
Sep 4, 202411.8111.9111.5711.7011.70-1.27%191,594
Sep 3, 202411.9212.0711.8011.8511.85-2.23%185,915
Aug 30, 202412.0912.2611.9312.1212.120.33%133,151
Aug 29, 202412.1112.1711.8812.0812.080.42%106,553
Aug 28, 202411.8712.1711.8012.0312.030.67%127,393
Aug 27, 202411.9912.0211.8711.9511.95-1.24%176,066
Aug 26, 202412.4612.4612.0112.1012.10-1.22%212,872
Aug 23, 202411.7312.4911.7112.2512.254.97%175,038
Aug 22, 202411.6411.7611.6111.6711.67-0.17%93,744
Aug 21, 202411.8611.8711.5411.6911.69-0.51%132,905
Aug 20, 202411.7611.7811.5911.7511.75-0.68%158,569
Aug 19, 202411.8711.9011.7911.8311.83-0.34%140,666
Aug 16, 202411.4511.9211.4411.8711.873.31%188,905
Aug 15, 202411.4711.6711.4311.4911.492.96%141,410
Aug 14, 202411.3411.3411.0511.1611.16-1.06%109,310
Aug 13, 202411.1911.3110.9711.2811.281.62%220,721
Aug 12, 202411.3611.4411.0111.1011.10-1.51%154,814
Aug 9, 202411.3011.3311.0911.2711.27-0.44%309,865
Aug 8, 202411.3211.4411.1311.3211.321.80%179,487
Aug 7, 202411.3011.5011.0711.1211.12-0.80%213,278
Aug 6, 202411.1711.3211.0211.2111.080.45%288,577
Aug 5, 202410.9211.3110.5511.1611.03-3.38%283,192
Aug 2, 202411.5011.6611.3811.5511.42-4.15%369,911
Aug 1, 202412.4412.4611.8012.0511.91-3.68%465,205
Jul 31, 202412.6612.8412.4312.5112.37-1.50%374,473
Jul 30, 202412.5312.7512.3812.7012.551.68%267,439
Jul 29, 202412.7212.7712.3712.4912.35-2.04%447,607
Jul 26, 202412.9012.9412.6112.7512.600.16%308,192
Jul 25, 202412.4712.9112.3312.7312.583.75%295,793
Jul 24, 202412.3612.5512.2512.2712.13-1.60%253,460
Jul 23, 202411.9312.5811.9312.4712.333.23%320,951
Jul 22, 202411.6512.0911.2112.0811.942.90%359,961
Jul 19, 202411.5511.7911.3911.7411.601.56%354,855
Jul 18, 202411.6611.8611.4311.5611.43-2.61%340,605
Jul 17, 202411.3211.9311.2111.8711.733.13%404,168
Jul 16, 202411.0211.5510.9111.5111.385.99%455,572
Jul 15, 202410.6210.9810.5110.8610.743.72%433,940
Jul 12, 202410.5010.6210.2810.4710.351.26%494,251
Jul 11, 20249.8610.409.7210.3410.228.61%588,159
Jul 10, 20249.459.629.389.529.410.63%540,501
Jul 9, 20249.329.479.239.469.351.28%544,457
Jul 8, 20249.389.469.249.349.230.54%231,187
Jul 5, 20249.319.368.929.299.18-0.11%472,630
Jul 3, 20249.589.589.309.309.19-2.82%202,428
Jul 2, 20249.529.659.509.579.460.42%208,830
Jul 1, 20249.419.539.339.539.420.53%293,744
Jun 28, 20249.139.649.139.489.374.98%923,957
Jun 27, 20248.969.058.849.038.931.12%241,098
Jun 26, 20248.598.948.508.938.833.72%413,362
Jun 25, 20248.458.628.418.618.512.26%670,574
Jun 24, 20248.538.598.358.428.32-0.12%537,828
Jun 21, 20248.368.748.368.438.330.72%7,252,611
Jun 20, 20248.098.388.098.378.272.45%693,297
Jun 18, 20248.148.288.138.178.080.25%549,145
Jun 17, 20248.008.177.868.158.064.62%386,226
Jun 14, 20247.977.977.677.797.70-2.50%581,159
Jun 13, 20248.068.067.717.997.90-0.62%605,406
Jun 12, 20247.948.247.698.047.955.51%663,302
Jun 11, 20247.567.687.417.627.531.40%709,603
Jun 10, 20248.028.036.987.527.43-8.69%1,681,490
Jun 7, 20248.088.338.048.238.140.98%302,232
Jun 6, 20248.278.368.128.158.06-2.04%163,059
Jun 5, 20248.348.348.138.328.220.85%141,951
Jun 4, 20248.408.418.168.258.16-2.83%165,473
Jun 3, 20249.039.038.498.498.39-4.18%200,005
May 31, 20248.718.898.658.868.761.96%170,828
May 30, 20248.668.798.658.698.591.11%131,430
May 29, 20248.758.758.538.608.50-3.97%133,383
May 28, 20249.009.098.878.958.85-0.56%194,013
May 24, 20249.079.418.869.008.90-164,592
May 23, 20249.529.528.919.008.90-5.56%192,759
May 22, 20249.509.739.429.539.420.11%118,351
May 21, 20249.449.629.449.529.410.53%124,697
May 20, 20249.729.759.469.479.36-2.87%142,849
May 17, 20249.619.969.549.759.641.56%176,426
May 16, 20249.529.639.439.609.490.52%174,784
May 15, 20249.319.599.279.559.444.37%227,520
May 14, 20249.379.409.079.159.04-0.54%263,679
May 13, 20249.459.459.179.209.09-2.23%336,998
May 10, 20249.439.459.289.419.30-0.21%211,790
May 9, 20249.249.439.249.439.321.84%216,676
May 8, 20248.949.298.949.269.152.21%206,330
May 7, 20249.069.339.039.068.96-1.52%266,105
May 6, 20249.049.339.049.208.972.11%265,818
May 3, 20248.989.098.989.018.781.58%272,008