Northfield Bancorp Inc. (NFBK)
NASDAQ: NFBK
· Real-Time Price · USD
11.10
0.09 (0.82%)
At close: Aug 19, 2025, 3:59 PM
11.11
0.14%
After-hours: Aug 19, 2025, 04:25 PM EDT
NFBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.05 | 11.22 | 11.01 | 11.11 | 11.11 | 0.91% | 129,160 |
| Aug 18, 2025 | 11.08 | 11.13 | 10.81 | 11.01 | 11.01 | -0.90% | 81,546 |
| Aug 15, 2025 | 11.43 | 11.43 | 11.08 | 11.11 | 11.11 | -2.37% | 251,800 |
| Aug 14, 2025 | 11.40 | 11.43 | 11.26 | 11.38 | 11.38 | -1.73% | 169,220 |
| Aug 13, 2025 | 11.29 | 11.58 | 11.23 | 11.58 | 11.58 | 3.21% | 207,546 |
| Aug 12, 2025 | 10.77 | 11.23 | 10.61 | 11.22 | 11.22 | 4.76% | 138,500 |
| Aug 11, 2025 | 10.68 | 10.73 | 10.63 | 10.71 | 10.71 | 0.66% | 105,848 |
| Aug 8, 2025 | 10.67 | 10.69 | 10.54 | 10.64 | 10.64 | 0.76% | 154,600 |
| Aug 7, 2025 | 10.74 | 10.74 | 10.49 | 10.56 | 10.56 | -1.03% | 150,300 |
| Aug 6, 2025 | 10.66 | 10.69 | 10.56 | 10.67 | 10.67 | -0.65% | 144,527 |
| Aug 5, 2025 | 10.74 | 11.08 | 10.53 | 10.74 | 10.61 | 0.00% | 195,700 |
| Aug 4, 2025 | 10.46 | 10.91 | 10.38 | 10.74 | 10.61 | 3.27% | 197,213 |
| Aug 1, 2025 | 10.52 | 10.66 | 10.28 | 10.40 | 10.27 | -2.35% | 195,729 |
| Jul 31, 2025 | 10.49 | 10.71 | 10.40 | 10.65 | 10.52 | 0.09% | 262,147 |
| Jul 30, 2025 | 10.97 | 11.15 | 10.52 | 10.64 | 10.51 | -2.92% | 368,506 |
| Jul 29, 2025 | 11.07 | 11.28 | 10.93 | 10.96 | 10.83 | -0.36% | 195,148 |
| Jul 28, 2025 | 10.92 | 11.08 | 10.81 | 11.00 | 10.87 | 1.10% | 234,800 |
| Jul 25, 2025 | 11.35 | 11.37 | 10.84 | 10.88 | 10.75 | -4.31% | 308,921 |
| Jul 24, 2025 | 11.28 | 11.57 | 11.22 | 11.37 | 11.23 | 0.09% | 200,912 |
| Jul 23, 2025 | 11.37 | 11.37 | 11.26 | 11.36 | 11.22 | 0.35% | 140,421 |