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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.64	11.64	11.64	11.71	11.49	117,715
September 09, 2025	11.9	11.64	11.64	11.9	11.61	87,100
September 08, 2025	12	11.88	11.88	12	11.74	87,522
September 05, 2025	12	11.92	11.92	12.14	11.79	169,205
September 04, 2025	11.97	11.98	11.98	12	11.82	119,745
September 03, 2025	11.8	11.89	11.89	12.01	11.8	211,600
September 02, 2025	11.72	11.86	11.86	11.87	11.67	138,488
August 29, 2025	11.88	11.85	11.85	11.95	11.81	170,725
August 28, 2025	11.99	11.86	11.86	11.99	11.79	142,500
August 27, 2025	11.76	11.91	11.91	11.97	11.76	151,742
August 26, 2025	11.6	11.81	11.81	11.87	11.54	171,100
August 25, 2025	11.67	11.55	11.55	11.75	11.54	204,849
August 22, 2025	11.19	11.74	11.74	11.76	11.14	233,700
August 21, 2025	11.09	11.09	11.09	11.44	11.02	127,904
August 20, 2025	11.12	11.18	11.18	11.22	11.02	140,182
August 19, 2025	11.05	11.11	11.11	11.22	11.01	129,200
August 18, 2025	11.08	11.01	11.01	11.13	10.81	81,546
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

Northfield Bancorp, Inc. (NFBK) NASDAQ