Northfield Bancorp Inc. (NFBK)
NASDAQ: NFBK
· Real-Time Price · USD
11.10
-0.28 (-2.46%)
At close: Aug 15, 2025, 3:46 PM
NFBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 138,500 |
| 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% | 154,600 |
| Aug 7, 2025 | 10.74 | 10.74 | 10.49 | 10.56 | 10.56 | -1.03% | 150,300 |
| 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 | 0.00% | 195,700 |
| 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 | 10.27 | -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% | 234,800 |
| 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% | 125,600 |
| Jul 18, 2025 | 11.57 | 11.59 | 11.37 | 11.39 | 11.25 | -0.78% | 174,700 |