(NYF)
AMEX: NYF
· Real-Time Price · USD
52.09
-0.02 (-0.04%)
At close: Aug 18, 2025, 3:03 PM
NYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.09 | 52.14 | 52.06 | 52.11 | 52.11 | 0.04% | 64,213 |
| Aug 14, 2025 | 52.13 | 52.18 | 52.07 | 52.09 | 52.09 | -0.19% | 76,438 |
| Aug 13, 2025 | 52.18 | 52.21 | 52.15 | 52.19 | 52.19 | 0.10% | 101,513 |
| Aug 12, 2025 | 52.10 | 52.14 | 52.05 | 52.14 | 52.14 | 0.06% | 83,227 |
| Aug 11, 2025 | 52.13 | 52.15 | 52.08 | 52.11 | 52.11 | 0.10% | 70,100 |
| Aug 8, 2025 | 52.06 | 52.06 | 51.99 | 52.06 | 52.06 | -0.02% | 79,300 |
| Aug 7, 2025 | 52.07 | 52.12 | 52.03 | 52.07 | 52.07 | 0.02% | 80,000 |
| Aug 6, 2025 | 52.06 | 52.15 | 52.03 | 52.06 | 52.06 | -0.10% | 257,400 |
| Aug 5, 2025 | 52.11 | 52.12 | 52.05 | 52.11 | 52.11 | 0.00% | 92,001 |
| Aug 4, 2025 | 52.13 | 52.13 | 52.07 | 52.11 | 52.11 | 0.00% | 116,800 |
| Aug 1, 2025 | 52.05 | 52.11 | 52.02 | 52.11 | 52.11 | 0.27% | 48,937 |
| Jul 31, 2025 | 52.03 | 52.03 | 51.90 | 51.97 | 51.84 | 0.23% | 176,103 |
| Jul 30, 2025 | 51.83 | 51.89 | 51.79 | 51.85 | 51.72 | -0.13% | 147,500 |
| Jul 29, 2025 | 51.80 | 51.92 | 51.80 | 51.92 | 51.78 | 0.35% | 98,400 |
| Jul 28, 2025 | 51.74 | 51.77 | 51.71 | 51.74 | 51.61 | 0.02% | 94,847 |
| Jul 25, 2025 | 51.70 | 51.77 | 51.69 | 51.73 | 51.60 | 0.15% | 115,103 |
| Jul 24, 2025 | 51.66 | 51.71 | 51.61 | 51.65 | 51.52 | -0.08% | 69,500 |
| Jul 23, 2025 | 51.70 | 51.70 | 51.59 | 51.69 | 51.56 | -0.06% | 125,700 |
| Jul 22, 2025 | 51.70 | 51.90 | 51.67 | 51.72 | 51.59 | 0.06% | 148,600 |
| Jul 21, 2025 | 51.80 | 51.84 | 51.69 | 51.69 | 51.56 | 0.17% | 184,501 |