Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)
NASDAQ: NFBK · Real-Time Price · USD
11.11
-0.27 (-2.37%)
Aug 15, 2025, 4:00 PM - Market closed
NFBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 10.52 | 10.66 | 10.28 | 10.40 | 10.28 | -2.35% | 195,729 |
| Jul 31, 2025 | 10.49 | 10.71 | 10.40 | 10.65 | 10.52 | 0.09% | 262,147 |
| Jul 30, 2025 | 10.97 | 11.15 | 10.52 | 10.64 | 10.51 | -2.92% | 368,506 |
| Jul 29, 2025 | 11.07 | 11.28 | 10.93 | 10.96 | 10.83 | -0.36% | 195,148 |
| Jul 28, 2025 | 10.92 | 11.08 | 10.81 | 11.00 | 10.87 | 1.10% | 234,753 |
| Jul 25, 2025 | 11.35 | 11.37 | 10.84 | 10.88 | 10.75 | -4.31% | 308,921 |
| Jul 24, 2025 | 11.28 | 11.57 | 11.22 | 11.37 | 11.23 | 0.09% | 200,912 |
| Jul 23, 2025 | 11.37 | 11.37 | 11.26 | 11.36 | 11.22 | 0.35% | 140,421 |
| Jul 22, 2025 | 11.35 | 11.55 | 11.30 | 11.32 | 11.18 | -0.53% | 133,046 |
| Jul 21, 2025 | 11.42 | 11.54 | 11.37 | 11.38 | 11.24 | -0.09% | 125,578 |
| Jul 18, 2025 | 11.57 | 11.59 | 11.37 | 11.39 | 11.25 | -0.78% | 174,652 |
| Jul 17, 2025 | 11.36 | 11.57 | 11.22 | 11.48 | 11.34 | 0.88% | 203,892 |
| Jul 16, 2025 | 11.44 | 11.44 | 11.18 | 11.38 | 11.24 | 0.35% | 152,293 |
| Jul 15, 2025 | 11.74 | 11.78 | 11.34 | 11.34 | 11.20 | -3.65% | 177,822 |
| Jul 14, 2025 | 11.66 | 11.82 | 11.66 | 11.77 | 11.63 | 0.43% | 131,901 |
| Jul 11, 2025 | 11.85 | 11.85 | 11.68 | 11.72 | 11.58 | -2.01% | 161,314 |
| Jul 10, 2025 | 11.93 | 12.15 | 11.89 | 11.96 | 11.82 | -0.25% | 158,266 |
| Jul 9, 2025 | 12.06 | 12.18 | 11.91 | 11.99 | 11.85 | - | 164,799 |
| Jul 8, 2025 | 11.99 | 12.20 | 11.94 | 11.99 | 11.85 | -0.08% | 160,867 |
| Jul 7, 2025 | 12.12 | 12.50 | 11.97 | 12.00 | 11.86 | -1.80% | 134,071 |
| Jul 3, 2025 | 12.39 | 12.39 | 12.06 | 12.22 | 12.07 | 1.58% | 56,903 |
| Jul 2, 2025 | 12.00 | 12.07 | 11.89 | 12.03 | 11.89 | 0.59% | 124,839 |
| Jul 1, 2025 | 11.42 | 12.17 | 11.39 | 11.96 | 11.82 | 4.18% | 170,673 |
| Jun 30, 2025 | 11.96 | 12.05 | 11.48 | 11.48 | 11.34 | -3.61% | 207,042 |
| Jun 27, 2025 | 11.91 | 12.02 | 11.85 | 11.91 | 11.77 | 0.42% | 402,784 |
| Jun 26, 2025 | 11.63 | 11.87 | 11.43 | 11.86 | 11.72 | 2.95% | 394,964 |
| Jun 25, 2025 | 11.68 | 11.69 | 11.50 | 11.52 | 11.38 | -1.54% | 272,008 |
| Jun 24, 2025 | 11.66 | 11.87 | 11.41 | 11.70 | 11.56 | 1.21% | 195,071 |
| Jun 23, 2025 | 11.19 | 11.56 | 11.19 | 11.56 | 11.42 | 2.66% | 155,416 |
| Jun 20, 2025 | 11.66 | 11.70 | 11.20 | 11.26 | 11.12 | -3.10% | 336,789 |
| Jun 18, 2025 | 11.60 | 11.76 | 11.58 | 11.62 | 11.48 | 0.09% | 186,682 |
| Jun 17, 2025 | 11.61 | 11.70 | 11.55 | 11.61 | 11.47 | -1.11% | 234,981 |
| Jun 16, 2025 | 11.97 | 12.12 | 11.68 | 11.74 | 11.60 | -0.59% | 250,523 |
| Jun 13, 2025 | 12.07 | 12.21 | 11.46 | 11.81 | 11.67 | -3.28% | 233,413 |
| Jun 12, 2025 | 12.00 | 12.24 | 11.88 | 12.21 | 12.06 | 0.99% | 221,420 |
| Jun 11, 2025 | 12.13 | 12.21 | 12.05 | 12.09 | 11.94 | -0.08% | 119,075 |
| Jun 10, 2025 | 12.05 | 12.17 | 12.05 | 12.10 | 11.95 | 0.67% | 122,390 |
| Jun 9, 2025 | 12.09 | 12.23 | 11.92 | 12.02 | 11.88 | -0.08% | 151,579 |
| Jun 6, 2025 | 11.76 | 12.04 | 11.76 | 12.03 | 11.89 | 2.82% | 186,821 |
| Jun 5, 2025 | 11.62 | 11.75 | 11.47 | 11.70 | 11.56 | 0.52% | 177,184 |