Northfield Bancorp Inc. (... (NFBK)
11.73
-0.05 (-0.42%)
At close: Mar 03, 2025, 3:59 PM
11.73
-0.04%
After-hours: Mar 03, 2025, 04:00 PM EST
NFBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 11.57 | 11.79 | 11.48 | 11.78 | 0.25 | 2.17% | 209,879 |
| Feb 27, 2025 | 11.37 | 11.63 | 11.35 | 11.53 | 0.12 | 1.05% | 156,500 |
| Feb 26, 2025 | 11.51 | 11.52 | 11.24 | 11.41 | -0.12 | -1.04% | 158,646 |
| Feb 25, 2025 | 11.39 | 11.64 | 11.36 | 11.53 | 0.21 | 1.86% | 182,400 |
| Feb 24, 2025 | 11.49 | 11.49 | 11.32 | 11.32 | -0.06 | -0.53% | 197,000 |
| Feb 21, 2025 | 11.77 | 11.77 | 11.36 | 11.38 | -0.26 | -2.23% | 168,919 |
| Feb 20, 2025 | 11.88 | 11.99 | 11.52 | 11.64 | -0.33 | -2.76% | 147,800 |
| Feb 19, 2025 | 11.86 | 12.00 | 11.77 | 11.97 | -0.04 | -0.33% | 146,416 |
| Feb 18, 2025 | 11.80 | 12.03 | 11.56 | 12.01 | 0.19 | 1.61% | 186,142 |
| Feb 14, 2025 | 11.78 | 11.98 | 11.76 | 11.82 | 0.00 | 0.00% | 78,900 |
| Feb 13, 2025 | 11.90 | 11.90 | 11.60 | 11.82 | 0.04 | 0.34% | 138,928 |
| Feb 12, 2025 | 12.03 | 12.03 | 11.70 | 11.78 | -0.47 | -3.84% | 146,240 |
| Feb 11, 2025 | 11.87 | 12.25 | 11.87 | 12.25 | 0.26 | 2.17% | 185,900 |
| Feb 10, 2025 | 11.86 | 12.04 | 11.67 | 11.99 | 0.19 | 1.61% | 226,600 |
| Feb 7, 2025 | 12.01 | 12.04 | 11.62 | 11.80 | -0.22 | -1.83% | 197,500 |
| Feb 6, 2025 | 12.15 | 12.25 | 11.99 | 12.02 | -0.05 | -0.41% | 270,400 |
| Feb 5, 2025 | 11.84 | 12.08 | 11.67 | 12.07 | 0.17 | 1.43% | 233,400 |
| Feb 4, 2025 | 11.49 | 11.90 | 11.48 | 11.90 | 0.37 | 3.21% | 182,510 |
| Feb 3, 2025 | 11.38 | 11.62 | 11.16 | 11.53 | -0.14 | -1.20% | 205,000 |
| Jan 31, 2025 | 11.48 | 11.71 | 11.33 | 11.67 | 0.15 | 1.30% | 269,103 |
| Jan 30, 2025 | 11.63 | 11.70 | 11.35 | 11.52 | -0.03 | -0.26% | 300,600 |
| Jan 29, 2025 | 11.59 | 11.75 | 11.32 | 11.55 | -0.13 | -1.11% | 158,400 |
| Jan 28, 2025 | 11.76 | 11.78 | 11.57 | 11.68 | -0.19 | -1.60% | 167,138 |
| Jan 27, 2025 | 11.73 | 12.06 | 11.64 | 11.87 | 0.21 | 1.80% | 173,500 |
| Jan 24, 2025 | 11.79 | 11.91 | 11.62 | 11.66 | -0.22 | -1.85% | 115,932 |
| Jan 23, 2025 | 11.53 | 12.21 | 11.53 | 11.88 | 0.46 | 4.03% | 162,900 |
| Jan 22, 2025 | 11.58 | 11.60 | 11.38 | 11.42 | -0.27 | -2.31% | 171,830 |
| Jan 21, 2025 | 11.70 | 11.79 | 11.62 | 11.69 | 0.17 | 1.48% | 177,002 |
| Jan 17, 2025 | 11.63 | 11.70 | 11.40 | 11.52 | 0.01 | 0.09% | 124,900 |
| Jan 16, 2025 | 11.64 | 11.67 | 11.36 | 11.51 | -0.16 | -1.37% | 132,800 |
| Jan 15, 2025 | 11.76 | 11.79 | 11.53 | 11.67 | 0.30 | 2.64% | 132,800 |
| Jan 14, 2025 | 11.21 | 11.39 | 11.10 | 11.37 | 0.24 | 2.16% | 140,341 |
| Jan 13, 2025 | 10.71 | 11.15 | 10.71 | 11.13 | 0.26 | 2.39% | 202,500 |
| Jan 10, 2025 | 10.91 | 11.05 | 10.47 | 10.87 | -0.24 | -2.16% | 266,700 |
| Jan 8, 2025 | 11.14 | 11.22 | 10.94 | 11.11 | -0.14 | -1.24% | 247,900 |
| Jan 7, 2025 | 11.45 | 11.49 | 11.06 | 11.25 | -0.18 | -1.57% | 129,618 |
| Jan 6, 2025 | 11.48 | 11.63 | 11.37 | 11.43 | -0.03 | -0.26% | 112,749 |
| Jan 3, 2025 | 11.49 | 11.51 | 11.20 | 11.46 | 0.02 | 0.17% | 91,642 |
| Jan 2, 2025 | 11.75 | 11.82 | 11.34 | 11.44 | -0.18 | -1.55% | 102,600 |
| Dec 31, 2024 | 11.60 | 11.79 | 11.51 | 11.62 | 0.02 | 0.17% | 140,700 |
| Dec 30, 2024 | 11.65 | 11.66 | 11.50 | 11.60 | -0.10 | -0.85% | 94,900 |
| Dec 27, 2024 | 11.70 | 11.82 | 11.50 | 11.70 | -0.09 | -0.76% | 161,126 |
| Dec 26, 2024 | 11.73 | 11.85 | 11.68 | 11.79 | -0.06 | -0.51% | 102,000 |
| Dec 24, 2024 | 11.70 | 11.91 | 11.70 | 11.85 | 0.03 | 0.25% | 51,208 |
| Dec 23, 2024 | 12.01 | 12.04 | 11.77 | 11.82 | -0.18 | -1.50% | 159,118 |
| Dec 20, 2024 | 11.79 | 12.33 | 11.79 | 12.00 | 0.07 | 0.59% | 1,143,400 |
| Dec 19, 2024 | 12.12 | 12.37 | 11.76 | 11.93 | -0.03 | -0.25% | 300,821 |
| Dec 18, 2024 | 12.93 | 12.97 | 11.85 | 11.96 | -0.83 | -6.49% | 321,641 |
| Dec 17, 2024 | 13.18 | 13.24 | 12.72 | 12.79 | -0.45 | -3.40% | 232,900 |
| Dec 16, 2024 | 12.92 | 13.26 | 12.77 | 13.24 | 0.34 | 2.64% | 188,300 |