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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.28	13.54	13.54	13.58	13.24	186,827
February 19, 2026	13.43	13.34	13.34	13.46	13.25	621,000
February 18, 2026	13.63	13.48	13.48	13.76	13.44	208,200
February 17, 2026	13.6	13.66	13.66	13.71	13.5	198,660
February 13, 2026	13.73	13.59	13.59	13.73	13.49	296,793
February 12, 2026	13.54	13.67	13.67	13.7	13.41	438,400
February 11, 2026	13.79	13.59	13.46	13.95	13.53	568,100
February 10, 2026	13.82	13.7	13.57	13.88	13.61	377,900
February 09, 2026	13.8	13.77	13.64	13.89	13.72	530,447
February 06, 2026	13.8	13.87	13.74	14.05	13.75	837,600
February 05, 2026	13.65	13.58	13.45	13.94	13.51	615,200
February 04, 2026	13.79	13.69	13.69	13.93	13.69	690,859
February 03, 2026	13.79	13.64	13.64	13.8	13.47	958,100
February 02, 2026	13.89	13.79	13.79	13.99	13.35	1.71M
January 30, 2026	12.05	12.32	12.32	12.35	12.01	175,500
January 29, 2026	11.89	12.15	12.15	12.18	11.86	105,300
January 28, 2026	11.96	11.86	11.86	12.05	11.85	159,345
January 27, 2026	11.86	11.99	11.99	12.08	11.86	129,022
January 26, 2026	11.85	11.89	11.89	12.02	11.71	148,438
January 23, 2026	12.2	11.89	11.89	12.26	11.87	173,600
January 22, 2026	12.34	12.28	12.28	12.59	12.24	138,911
January 21, 2026	11.87	12.32	12.32	12.44	11.87	208,332
January 20, 2026	11.6	11.75	11.75	11.83	11.59	190,600
January 16, 2026	11.93	11.84	11.84	12.02	11.84	194,400
January 15, 2026	11.72	11.96	11.96	12.09	11.72	132,800
January 14, 2026	11.47	11.74	11.74	11.74	11.44	140,400
January 13, 2026	11.56	11.5	11.5	11.57	11.43	136,272
January 12, 2026	11.41	11.48	11.48	11.51	11.31	110,800
January 09, 2026	11.62	11.51	11.51	11.67	11.45	133,900
January 08, 2026	11.26	11.61	11.61	11.71	11.26	107,800
January 07, 2026	11.47	11.33	11.33	11.47	11.21	103,343
January 06, 2026	11.39	11.46	11.46	11.48	11.28	126,929
January 05, 2026	11.31	11.45	11.45	11.66	11.31	148,815
January 02, 2026	11.46	11.33	11.33	11.46	11.23	136,062
December 31, 2025	11.55	11.43	11.43	11.55	11.41	66,376
December 30, 2025	11.62	11.52	11.52	11.63	11.49	112,744
December 29, 2025	11.73	11.62	11.62	11.75	11.58	195,846
December 26, 2025	11.81	11.73	11.73	11.94	11.67	102,400
December 24, 2025	11.86	11.82	11.82	11.91	11.78	65,633
December 23, 2025	11.9	11.86	11.86	12.02	11.85	141,400
December 22, 2025	12.01	11.99	11.99	12.15	11.86	169,000
December 19, 2025	12.27	12.03	12.03	12.32	11.98	283,900
December 18, 2025	12.28	12.33	12.33	12.43	12.24	151,228
December 17, 2025	12.15	12.18	12.18	12.3	12.09	168,700
December 16, 2025	12.19	12.18	12.18	12.31	12.11	156,200
December 15, 2025	12.3	12.15	12.15	12.42	12.05	214,231
December 12, 2025	12.33	12.28	12.28	12.33	12.15	141,235
December 11, 2025	12.05	12.25	12.25	12.36	11.9	267,400
December 10, 2025	11.45	12.06	12.06	12.15	11.45	346,600
December 09, 2025	11.37	11.45	11.45	11.46	11.27	213,020
December 08, 2025	11.25	11.37	11.37	11.46	11.18	244,141
December 05, 2025	11.37	11.2	11.2	11.43	11.17	147,300
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

Northfield Bancorp, Inc. (NFBK) NASDAQ