(NYF)
AMEX: NYF
· Real-Time Price · USD
52.88
0.01 (0.01%)
At close: Sep 09, 2025, 2:03 PM
NYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52.63 | 52.88 | 52.63 | 52.88 | 52.88 | 0.67% | 84,481 |
| Sep 5, 2025 | 52.47 | 52.55 | 52.45 | 52.53 | 52.53 | 0.54% | 114,228 |
| Sep 4, 2025 | 52.17 | 52.25 | 52.16 | 52.25 | 52.25 | 0.31% | 65,712 |
| Sep 3, 2025 | 51.99 | 52.12 | 51.99 | 52.09 | 52.09 | 0.23% | 76,400 |
| Sep 2, 2025 | 52.00 | 52.03 | 51.93 | 51.97 | 51.97 | -0.42% | 90,014 |
| Aug 29, 2025 | 52.16 | 52.23 | 52.16 | 52.19 | 52.05 | -0.06% | 74,300 |
| Aug 28, 2025 | 52.15 | 52.24 | 52.12 | 52.22 | 52.08 | 0.04% | 107,507 |
| Aug 27, 2025 | 52.12 | 52.20 | 52.11 | 52.20 | 52.06 | 0.10% | 96,146 |
| Aug 26, 2025 | 52.12 | 52.18 | 52.02 | 52.15 | 52.01 | -0.04% | 79,700 |
| Aug 25, 2025 | 52.10 | 52.20 | 52.10 | 52.17 | 52.03 | 0.02% | 82,507 |
| Aug 22, 2025 | 52.01 | 52.17 | 52.01 | 52.16 | 52.02 | 0.37% | 81,100 |
| Aug 21, 2025 | 52.03 | 52.03 | 51.95 | 51.97 | 51.83 | -0.13% | 163,100 |
| Aug 20, 2025 | 52.09 | 52.11 | 52.02 | 52.04 | 51.90 | -0.08% | 87,905 |
| Aug 19, 2025 | 52.12 | 52.14 | 52.06 | 52.08 | 51.94 | 0.00% | 91,000 |
| Aug 18, 2025 | 52.10 | 52.10 | 52.06 | 52.08 | 51.94 | -0.06% | 48,700 |
| Aug 15, 2025 | 52.09 | 52.14 | 52.06 | 52.11 | 51.97 | 0.04% | 64,213 |
| Aug 14, 2025 | 52.13 | 52.18 | 52.07 | 52.09 | 51.95 | -0.19% | 76,438 |
| Aug 13, 2025 | 52.18 | 52.21 | 52.15 | 52.19 | 52.05 | 0.10% | 101,513 |
| Aug 12, 2025 | 52.10 | 52.14 | 52.05 | 52.14 | 52.00 | 0.06% | 83,227 |
| Aug 11, 2025 | 52.13 | 52.15 | 52.08 | 52.11 | 51.97 | 0.10% | 70,100 |