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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.42	11.43	11.43	11.49	11.35	131,066
December 03, 2025	11.21	11.5	11.5	11.54	11.21	189,909
December 02, 2025	11.03	11.16	11.16	11.21	11	182,700
December 01, 2025	10.6	10.98	10.98	11.03	10.6	162,819
November 28, 2025	10.92	10.75	10.75	10.92	10.71	66,600
November 26, 2025	10.85	10.89	10.89	10.95	10.74	201,500
November 25, 2025	10.62	10.9	10.9	11.01	10.5	428,632
November 24, 2025	10.53	10.52	10.52	10.68	10.34	915,814
November 21, 2025	10.21	10.57	10.57	10.67	10.21	210,700
November 20, 2025	10.32	10.19	10.19	10.56	10.11	171,308
November 19, 2025	10.14	10.24	10.24	10.27	10.08	168,500
November 18, 2025	10.13	10.14	10.14	10.28	10.09	124,600
November 17, 2025	10.59	10.14	10.14	10.61	10.05	168,840
November 14, 2025	10.48	10.59	10.59	10.62	10.29	199,005
November 13, 2025	10.46	10.53	10.53	10.6	10.42	197,221
November 12, 2025	10.45	10.5	10.5	10.6	10.35	113,400
November 11, 2025	10.42	10.42	10.42	10.49	10.3	175,700
November 10, 2025	10.16	10.41	10.41	10.46	10.08	243,709
November 07, 2025	9.99	10.09	10.09	10.09	9.9	156,018
November 06, 2025	10.19	9.99	9.99	10.19	9.97	198,000
November 05, 2025	10.03	10.24	10.24	10.25	10.02	185,500
November 04, 2025	10.07	10.16	10.16	10.21	10.01	249,607
November 03, 2025	10.18	10.17	10.17	10.18	10	147,498
October 31, 2025	10.18	10.22	10.22	10.39	10.1	148,900
October 30, 2025	10.14	10.28	10.28	10.37	10.14	154,822
October 29, 2025	10.37	10.24	10.24	10.65	10.15	194,359
October 28, 2025	10.68	10.43	10.43	10.72	10.24	238,674
October 27, 2025	10.92	10.78	10.78	10.96	10.77	321,300
October 24, 2025	10.81	10.87	10.87	11.02	10.81	129,310
October 23, 2025	11.24	10.72	10.72	11.24	10.61	148,700
October 22, 2025	10.94	11.11	11.11	11.14	10.92	209,131
October 21, 2025	10.9	10.96	10.96	11.09	10.9	142,000
October 20, 2025	10.76	10.98	10.98	10.99	10.63	187,958
October 17, 2025	10.68	10.64	10.64	10.78	10.61	212,400
October 16, 2025	11.14	10.56	10.56	11.14	10.35	339,200
October 15, 2025	11.37	11.23	11.23	11.49	11.15	164,737
October 14, 2025	10.82	11.3	11.3	11.37	10.77	196,639
October 13, 2025	11.05	10.95	10.95	11.26	10.79	146,448
October 10, 2025	11.28	10.86	10.86	11.5	10.84	283,931
October 09, 2025	11.39	11.2	11.2	11.39	11.17	201,100
October 08, 2025	11.74	11.41	11.41	11.74	11.39	151,900
October 07, 2025	11.85	11.66	11.66	12	11.63	193,665
October 06, 2025	11.8	11.82	11.82	11.93	11.68	168,204
October 03, 2025	11.6	11.7	11.7	11.85	11.6	192,500
October 02, 2025	11.59	11.54	11.54	11.66	11.45	205,500
October 01, 2025	11.71	11.62	11.62	11.72	11.55	175,900
September 30, 2025	11.76	11.8	11.8	11.84	11.54	231,853
September 29, 2025	11.94	11.81	11.81	11.94	11.7	155,027
September 26, 2025	11.81	11.93	11.93	11.97	11.81	177,800
September 25, 2025	11.75	11.82	11.82	11.84	11.72	141,100
September 24, 2025	11.69	11.8	11.8	11.82	11.65	197,700
September 23, 2025	11.72	11.7	11.7	11.86	11.66	225,109
September 22, 2025	11.61	11.67	11.67	11.75	11.52	206,023
September 19, 2025	11.83	11.65	11.65	11.87	11.6	575,200
September 18, 2025	11.51	11.88	11.88	11.9	11.51	191,400
September 17, 2025	11.39	11.45	11.45	11.8	11.3	321,100
September 16, 2025	11.71	11.31	11.31	11.78	11.31	238,539
September 15, 2025	11.8	11.76	11.76	11.82	11.71	114,028
September 12, 2025	11.97	11.76	11.76	11.97	11.73	111,500
September 11, 2025	11.74	11.98	11.98	11.99	11.58	203,700

Northfield Bancorp, Inc. (NFBK) NASDAQ