Northfield Bancorp Inc. (... (NFBK)
10.06
-0.95 (-8.63%)
At close: Apr 03, 2025, 3:59 PM
10.01
-0.57%
Pre-market: Apr 04, 2025, 04:05 AM EDT
Northfield Bancorp (Staten Island NY) Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 10.46 | 10.71 | 10.05 | 10.05 | -0.96 | -8.72% | 178,330 |
| Apr 2, 2025 | 10.69 | 11.02 | 10.66 | 11.01 | 0.07 | 0.64% | 134,700 |
| Apr 1, 2025 | 10.83 | 11.03 | 10.71 | 10.94 | 0.03 | 0.27% | 161,645 |
| Mar 31, 2025 | 10.94 | 11.15 | 10.83 | 10.91 | -0.14 | -1.27% | 197,700 |
| Mar 28, 2025 | 11.24 | 11.39 | 10.96 | 11.05 | -0.19 | -1.69% | 137,400 |
| Mar 27, 2025 | 11.26 | 11.55 | 11.10 | 11.24 | 0.01 | 0.09% | 132,511 |
| Mar 26, 2025 | 10.91 | 11.56 | 10.90 | 11.23 | -0.18 | -1.58% | 131,200 |
| Mar 25, 2025 | 11.59 | 11.59 | 11.35 | 11.41 | -0.16 | -1.38% | 147,520 |
| Mar 24, 2025 | 11.48 | 11.59 | 11.42 | 11.57 | 0.30 | 2.66% | 146,837 |
| Mar 21, 2025 | 11.23 | 11.41 | 11.17 | 11.27 | -0.06 | -0.53% | 408,515 |
| Mar 20, 2025 | 11.36 | 11.52 | 11.31 | 11.33 | -0.16 | -1.39% | 182,221 |
| Mar 19, 2025 | 11.38 | 11.63 | 11.36 | 11.49 | 0.15 | 1.32% | 100,300 |
| Mar 18, 2025 | 11.29 | 11.39 | 11.24 | 11.34 | -0.04 | -0.35% | 111,000 |
| Mar 17, 2025 | 11.38 | 11.48 | 10.91 | 11.38 | -0.02 | -0.18% | 120,200 |
| Mar 14, 2025 | 11.33 | 11.43 | 11.18 | 11.40 | 0.22 | 1.97% | 149,812 |
| Mar 13, 2025 | 11.09 | 11.53 | 11.04 | 11.18 | 0.13 | 1.18% | 156,708 |
| Mar 12, 2025 | 10.65 | 11.12 | 10.35 | 11.05 | 0.10 | 0.91% | 184,900 |
| Mar 11, 2025 | 11.09 | 11.23 | 10.87 | 10.95 | -0.09 | -0.82% | 238,500 |
| Mar 10, 2025 | 11.26 | 11.39 | 11.02 | 11.04 | -0.38 | -3.33% | 268,100 |
| Mar 7, 2025 | 11.36 | 11.54 | 11.26 | 11.42 | 0.03 | 0.26% | 155,934 |
| Mar 6, 2025 | 11.24 | 11.47 | 11.08 | 11.39 | 0.03 | 0.26% | 183,128 |
| Mar 5, 2025 | 11.47 | 11.69 | 11.32 | 11.36 | -0.06 | -0.53% | 195,000 |
| Mar 4, 2025 | 11.62 | 11.71 | 11.41 | 11.42 | -0.31 | -2.64% | 224,200 |
| Mar 3, 2025 | 11.77 | 11.93 | 11.67 | 11.73 | -0.05 | -0.42% | 232,900 |
| Feb 28, 2025 | 11.57 | 11.79 | 11.48 | 11.78 | 0.25 | 2.17% | 212,128 |
| 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 |