Northfield Bancorp, Inc. - NFBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.43	11.11	11.11	11.43	11.08	251,777
August 14, 2025	11.4	11.38	11.38	11.43	11.26	169,220
August 13, 2025	11.29	11.58	11.58	11.58	11.23	207,546
August 12, 2025	10.77	11.22	11.22	11.23	10.61	138,500
August 11, 2025	10.68	10.71	10.71	10.73	10.63	105,848
August 08, 2025	10.67	10.64	10.64	10.69	10.54	154,600
August 07, 2025	10.74	10.56	10.56	10.74	10.49	150,300
August 06, 2025	10.66	10.67	10.67	10.69	10.56	144,522
August 05, 2025	10.74	10.74	10.61	11.08	10.53	195,700
August 04, 2025	10.46	10.74	10.61	10.91	10.38	197,213
August 01, 2025	10.52	10.4	10.4	10.66	10.28	195,729
July 31, 2025	10.49	10.65	10.65	10.71	10.4	262,147
July 30, 2025	10.97	10.64	10.64	11.15	10.52	368,506
July 29, 2025	11.07	10.96	10.96	11.28	10.93	195,148
July 28, 2025	10.92	11	11	11.08	10.81	234,800
July 25, 2025	11.35	10.88	10.88	11.37	10.84	308,921
July 24, 2025	11.28	11.37	11.37	11.57	11.22	200,912
July 23, 2025	11.37	11.36	11.36	11.37	11.26	140,421
July 22, 2025	11.35	11.32	11.32	11.55	11.3	133,046
July 21, 2025	11.42	11.38	11.38	11.54	11.37	125,600
July 18, 2025	11.57	11.39	11.39	11.59	11.37	174,652
July 17, 2025	11.36	11.48	11.48	11.57	11.22	203,900
July 16, 2025	11.44	11.38	11.38	11.44	11.18	152,300
July 15, 2025	11.74	11.34	11.34	11.78	11.34	177,822
July 14, 2025	11.66	11.77	11.77	11.82	11.66	131,901
July 11, 2025	11.85	11.72	11.72	11.85	11.68	161,314
July 10, 2025	11.93	11.96	11.96	12.15	11.89	158,300
July 09, 2025	12.06	11.99	11.99	12.18	11.91	164,800
July 08, 2025	11.99	11.99	11.99	12.2	11.94	160,900
July 07, 2025	12.12	12	12	12.5	11.97	134,100
July 03, 2025	12.39	12.22	12.22	12.39	12.06	56,903
July 02, 2025	12	12.03	12.03	12.07	11.89	124,839
July 01, 2025	11.42	11.96	11.96	12.17	11.39	170,700
June 30, 2025	11.96	11.48	11.48	12.05	11.48	207,042
June 27, 2025	11.91	11.91	11.91	12.02	11.85	402,800
June 26, 2025	11.63	11.86	11.86	11.87	11.42	395,000
June 25, 2025	11.68	11.52	11.52	11.69	11.5	272,008
June 24, 2025	11.66	11.7	11.7	11.87	11.41	195,071
June 23, 2025	11.19	11.56	11.56	11.56	11.19	155,416
June 20, 2025	11.66	11.26	11.26	11.7	11.2	336,800
June 18, 2025	11.6	11.62	11.62	11.76	11.58	186,700
June 17, 2025	11.61	11.61	11.61	11.7	11.55	235,000
June 16, 2025	11.97	11.74	11.74	12.12	11.68	250,523
June 13, 2025	12.07	11.81	11.81	12.21	11.46	233,413
June 12, 2025	12	12.21	12.21	12.24	11.88	221,420
June 11, 2025	12.13	12.09	12.09	12.21	12.05	119,100
June 10, 2025	12.05	12.1	12.1	12.17	12.05	122,400
June 09, 2025	12.09	12.02	12.02	12.23	11.92	151,600
June 06, 2025	11.76	12.03	12.03	12.04	11.76	186,821
June 05, 2025	11.62	11.7	11.7	11.75	11.47	177,200
June 04, 2025	11.7	11.64	11.64	11.84	11.34	139,400
June 03, 2025	11.47	11.72	11.72	11.76	11.18	151,437
June 02, 2025	11.42	11.5	11.5	11.67	11.4	155,000
May 30, 2025	11.88	11.68	11.68	11.99	11.55	206,300
May 29, 2025	11.73	11.91	11.91	11.93	11.41	229,509
May 28, 2025	11.66	11.74	11.74	11.92	11.56	289,282
May 27, 2025	11.61	11.71	11.71	11.73	11.42	104,708
May 23, 2025	11.21	11.42	11.42	11.52	11.21	129,365
May 22, 2025	11.44	11.48	11.48	11.64	11.33	163,212
May 21, 2025	11.81	11.54	11.54	11.96	11.53	187,296

Northfield Bancorp, Inc. (NFBK) NASDAQ