Dark

NFBK
Northfield Bancorp, Inc.
stock NASDAQ

Inactive

Jul 20, 2026

15.31USD+3.028%(+0.45)1,111,067

Pre-market

0.00USD-100.000%(-14.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	14.9600	15.6050	14.7600	15.3100	+3.028%	1,111,067	0.000%
2026-07-17	14.5900	15.0050	14.5150	14.8600	+1.364%	399,730	+3.028%
2026-07-16	14.7700	14.8800	14.5850	14.6600	-0.610%	224,438	+4.434%
2026-07-15	14.7200	14.8400	14.6600	14.7500	+0.204%	234,938	+3.797%
2026-07-14	14.6200	14.8200	14.6100	14.7200	+0.684%	212,760	+4.008%
2026-07-13	14.5400	14.6800	14.4307	14.6200	+0.550%	168,062	+4.720%
2026-07-10	14.7500	14.8100	14.4200	14.5400	-1.223%	295,915	+5.296%
2026-07-09	14.5700	14.7950	14.5700	14.7200	+0.409%	665,467	+4.008%
2026-07-08	14.8400	14.8400	14.6000	14.6600	-1.213%	765,192	+4.434%
2026-07-07	14.7700	14.9700	14.7700	14.8400	+0.203%	345,408	+3.167%
2026-07-06	14.7200	14.9350	14.7200	14.8100	+0.135%	422,495	+3.376%
2026-07-02	14.9800	14.9800	14.7350	14.7900	-0.805%	241,883	+3.516%
2026-07-01	14.7900	14.9650	14.7400	14.9100	+1.222%	298,246	+2.683%
2026-06-30	14.6600	14.7400	14.5700	14.7300	+0.615%	296,610	+3.938%
2026-06-29	14.6800	14.9000	14.5550	14.6400	-2.335%	461,282	+4.577%
2026-06-26	14.6100	15.0100	14.5450	14.9900	+3.024%	1,180,575	+2.135%
2026-06-25	14.5800	14.6850	14.5100	14.5500	-0.206%	286,863	+5.223%
2026-06-24	14.4300	14.6350	14.4300	14.5800	+0.344%	285,398	+5.007%
2026-06-23	14.4500	14.6350	14.4000	14.5300	+1.043%	345,425	+5.368%
2026-06-22	14.3600	14.4750	14.3100	14.3800	-0.208%	158,666	+6.467%
2026-06-18	14.4900	14.5600	14.3700	14.4100	-0.069%	456,637	+6.246%
2026-06-17	14.4900	14.6050	14.3300	14.4200	-0.893%	269,273	+6.172%
2026-06-16	14.4700	14.5850	14.4150	14.5500	+1.042%	223,582	+5.223%
2026-06-15	14.8000	14.8100	14.3800	14.4000	-2.571%	321,208	+6.319%
2026-06-12	14.6400	14.8000	14.6400	14.7800	+0.681%	237,853	+3.586%
2026-06-11	14.7800	14.8400	14.5900	14.6800	-0.407%	379,838	+4.292%
2026-06-10	14.6500	14.7600	14.5701	14.7400	+0.614%	443,088	+3.867%
2026-06-09	14.5500	14.7100	14.5500	14.6500	+0.895%	440,929	+4.505%
2026-06-08	14.3500	14.5700	14.3500	14.5200	+1.185%	568,067	+5.441%
2026-06-05	14.2600	14.3800	14.2353	14.3500	+0.631%	311,426	+6.690%
2026-06-04	14.2500	14.3150	14.1500	14.2600	+1.422%	349,578	+7.363%
2026-06-03	14.2100	14.2900	14.0600	14.0600	-1.472%	473,919	+8.890%
2026-06-02	14.1200	14.3050	14.1200	14.2700	+0.635%	303,689	+7.288%
2026-06-01	14.1300	14.1950	14.0300	14.1800	0.000%	343,573	+7.969%
2026-05-29	14.2200	14.2650	14.1500	14.1800	-0.561%	266,094	+7.969%
2026-05-28	14.2200	14.2800	14.1300	14.2600	+0.281%	224,520	+7.363%
2026-05-27	14.3100	14.3600	14.1950	14.2200	-0.490%	236,116	+7.665%
2026-05-26	14.2100	14.3000	14.1400	14.2900	+0.847%	295,407	+7.138%
2026-05-22	14.2000	14.3099	14.1500	14.1700	-0.211%	330,254	+8.045%
2026-05-21	14.1500	14.2100	14.0900	14.2000	+0.070%	229,992	+7.817%
2026-05-20	14.1000	14.2100	14.1000	14.1900	+0.710%	272,884	+7.893%
2026-05-19	13.9600	14.2400	13.9500	14.0900	+0.931%	348,364	+8.659%
2026-05-18	14.0300	14.1100	13.9600	13.9600	-0.570%	162,356	+9.670%
2026-05-15	13.9600	14.0800	13.8700	14.0400	0.000%	300,369	+9.046%
2026-05-14	14.0400	14.1435	13.9800	14.0400	+0.501%	172,089	+9.046%
2026-05-13	13.9200	14.0050	13.8500	13.9700	-0.428%	242,275	+9.592%
2026-05-12	13.9000	14.0300	13.7700	14.0300	+0.790%	219,146	+9.123%
2026-05-11	14.0900	14.0900	13.8500	13.9200	-0.855%	232,343	+9.986%
2026-05-08	14.0600	14.1000	14.0200	14.0400	-0.213%	118,476	+9.046%
2026-05-07	14.0300	14.1400	14.0100	14.0700	+0.142%	132,458	+8.813%
2026-05-06	14.1200	14.2100	14.0200	14.0500	-0.917%	162,461	+8.968%
2026-05-05	13.9900	14.2050	13.9600	14.1800	+1.941%	183,800	+7.969%
2026-05-04	13.9800	14.0850	13.8900	13.9100	-1.067%	210,145	+10.065%
2026-05-01	13.9800	14.1100	13.9100	14.0600	+0.789%	126,023	+8.890%
2026-04-30	13.8500	14.0400	13.7800	13.9500	+0.072%	146,879	+9.749%
2026-04-29	14.0700	14.1650	13.9100	13.9400	-1.554%	135,299	+9.828%
2026-04-28	13.9800	14.1950	13.9800	14.1600	+1.578%	271,150	+8.121%
2026-04-27	13.7600	13.9800	13.7600	13.9400	+1.161%	163,750	+9.828%
2026-04-24	13.6500	13.7950	13.5600	13.7800	+0.584%	210,069	+11.103%
2026-04-23	13.6500	13.7150	13.5300	13.7000	+0.366%	199,765	+11.752%
2026-04-22	13.6100	13.6800	13.5150	13.6500	+0.220%	162,662	+12.161%
2026-04-21	13.7400	13.8200	13.6100	13.6200	-1.661%	223,203	+12.408%
2026-04-20	13.9300	13.9400	13.8400	13.8500	-0.574%	152,447	+10.542%
2026-04-17	14.0200	14.1000	13.9000	13.9300	+0.433%	234,713	+9.907%
2026-04-16	13.9900	14.0500	13.8450	13.8700	-1.211%	166,198	+10.382%
2026-04-15	13.8200	14.0400	13.8000	14.0400	+1.372%	400,119	+9.046%
2026-04-14	13.8500	13.9050	13.6700	13.8500	-0.360%	259,489	+10.542%
2026-04-13	13.8100	13.9100	13.7800	13.9000	0.000%	220,224	+10.144%
2026-04-10	14.0800	14.0800	13.8800	13.9000	-1.348%	170,023	+10.144%
2026-04-09	13.8700	14.1100	13.8500	14.0900	+0.715%	301,439	+8.659%
2026-04-08	13.8100	14.0500	13.8100	13.9900	+1.598%	342,881	+9.435%
2026-04-07	13.6500	13.7850	13.6500	13.7700	+0.182%	299,381	+11.184%
2026-04-06	13.5200	13.7700	13.4800	13.7450	+1.364%	246,843	+11.386%
2026-04-02	13.3700	13.5900	13.2600	13.5600	+0.148%	256,892	+12.906%
2026-04-01	13.6000	13.6650	13.5350	13.5400	0.000%	230,623	+13.072%
2026-03-31	13.5800	13.5900	13.3750	13.5400	+0.819%	276,331	+13.072%
2026-03-30	13.5200	13.5200	13.3750	13.4300	+0.374%	171,982	+13.999%
2026-03-27	13.2900	13.4700	13.2600	13.3800	-0.149%	274,703	+14.425%
2026-03-26	13.2800	13.4100	13.2600	13.4000	-0.075%	152,521	+14.254%
2026-03-25	13.6300	13.6500	13.3900	13.4100	-0.445%	151,556	+14.169%
2026-03-24	13.3200	13.5950	13.2600	13.4700	-0.074%	280,694	+13.660%
2026-03-23	13.4400	13.6800	13.3800	13.4800	+1.967%	313,932	+13.576%
2026-03-20	13.3600	13.4100	13.1500	13.2200	-0.751%	736,340	+15.809%
2026-03-19	13.0600	13.3900	13.0200	13.3200	+1.991%	612,557	+14.940%
2026-03-18	13.1300	13.2500	13.0450	13.0600	-1.061%	372,625	+17.228%
2026-03-17	13.1800	13.2100	13.0500	13.2000	+0.995%	378,163	+15.985%
2026-03-16	13.1200	13.1900	13.0600	13.0700	+0.771%	729,737	+17.138%
2026-03-13	13.1400	13.1700	12.9550	12.9700	-0.689%	246,457	+18.042%
2026-03-12	13.0900	13.1450	12.9500	13.0600	-0.457%	275,926	+17.228%
2026-03-11	13.0200	13.1600	13.0200	13.1200	+0.923%	226,925	+16.692%
2026-03-10	13.1700	13.2900	13.0000	13.0000	-1.291%	419,655	+17.769%
2026-03-09	13.2700	13.3000	13.0300	13.1700	-1.274%	542,750	+16.249%
2026-03-06	13.2000	13.3600	13.2000	13.3400	-0.224%	354,755	+14.768%
2026-03-05	13.3800	13.4200	13.3150	13.3700	-0.669%	340,248	+14.510%
2026-03-04	13.6400	13.6800	13.4600	13.4600	-0.664%	219,274	+13.744%
2026-03-03	13.2800	13.5700	13.2700	13.5500	+1.044%	236,502	+12.989%
2026-03-02	13.2800	13.5400	13.2700	13.4100	+0.525%	186,448	+14.169%
2026-02-27	13.3700	13.4200	13.2900	13.3400	-1.622%	327,290	+14.768%
2026-02-26	13.5800	13.7000	13.3400	13.5600	-0.074%	149,465	+12.906%
2026-02-25	13.4900	13.5850	13.4500	13.5700	+1.496%	262,430	+12.822%
2026-02-24	13.3100	13.4246	13.2850	13.3700	+0.300%	221,193	+14.510%
2026-02-23	13.5300	13.6000	13.2300	13.3300	-1.551%	373,979	+14.854%
2026-02-20	13.2800	13.5750	13.2400	13.5400	+1.499%	186,827	+13.072%
2026-02-19	13.4300	13.4550	13.2500	13.3400	-1.039%	620,979	+14.768%
2026-02-18	13.6300	13.7600	13.4400	13.4800	-1.318%	208,175	+13.576%
2026-02-17	13.6000	13.7100	13.5000	13.6600	+0.515%	198,596	+12.079%
2026-02-13	13.7300	13.7300	13.5000	13.5900	-0.585%	310,779	+12.656%
2026-02-12	13.5400	13.7000	13.4100	13.6700	+0.589%	438,383	+11.997%
2026-02-11	13.7900	13.9500	13.5300	13.5900	-0.803%	568,087	+12.656%
2026-02-10	13.8200	13.8800	13.6100	13.7000	-0.508%	377,877	+11.752%
2026-02-09	13.8000	13.8900	13.7200	13.7700	-0.721%	530,447	+11.184%
2026-02-06	13.8000	14.0500	13.7500	13.8700	+2.135%	837,556	+10.382%
2026-02-05	13.6500	13.9400	13.5100	13.5800	-0.804%	615,195	+12.739%
2026-02-04	13.7900	13.9300	13.6900	13.6900	+0.367%	711,644	+11.833%
2026-02-03	13.7900	13.8000	13.4700	13.6400	-1.088%	958,055	+12.243%
2026-02-02	13.8900	13.9900	13.3500	13.7900	+11.932%	1,708,688	+11.022%
2026-01-30	12.0500	12.3492	12.0100	12.3200	+1.399%	175,499	+24.269%
2026-01-29	11.8900	12.1750	11.8600	12.1500	+2.445%	105,288	+26.008%
2026-01-28	11.9600	12.0500	11.8500	11.8600	-1.084%	159,345	+29.089%
2026-01-27	11.8600	12.0786	11.8600	11.9900	+0.841%	129,022	+27.690%
2026-01-26	11.8500	12.0200	11.7100	11.8900	0.000%	148,438	+28.764%
2026-01-23	12.2000	12.2600	11.8650	11.8900	-3.176%	173,569	+28.764%
2026-01-22	12.3300	12.5900	12.2400	12.2800	-0.325%	167,175	+24.674%
2026-01-21	11.8700	12.4400	11.8700	12.3200	+4.851%	208,328	+24.269%
2026-01-20	11.6000	11.8300	11.5900	11.7500	-0.760%	189,247	+30.298%
2026-01-16	11.9300	12.0150	11.8400	11.8400	-1.003%	190,883	+29.307%
2026-01-15	11.7200	12.0900	11.7200	11.9600	+1.874%	131,292	+28.010%
2026-01-14	11.4700	11.7400	11.4400	11.7400	+2.087%	138,907	+30.409%
2026-01-13	11.5600	11.5650	11.4300	11.5000	+0.174%	136,592	+33.130%
2026-01-12	11.4100	11.5100	11.3100	11.4800	-0.261%	108,863	+33.362%
2026-01-09	11.6200	11.6700	11.4500	11.5100	-0.861%	131,915	+33.015%
2026-01-08	11.2600	11.7050	11.2600	11.6100	+2.471%	107,792	+31.869%
2026-01-07	11.4700	11.4700	11.2050	11.3300	-1.134%	103,343	+35.128%
2026-01-06	11.3900	11.4800	11.2800	11.4600	+0.087%	125,620	+33.595%
2026-01-05	11.3100	11.6600	11.3100	11.4500	+1.059%	147,900	+33.712%
2026-01-02	11.4600	11.4600	11.2300	11.3300	-0.875%	134,877	+35.128%
2025-12-31	11.5600	11.5600	11.4100	11.4300	-0.781%	90,869	+33.946%
2025-12-30	11.6200	11.6300	11.4900	11.5200	-0.861%	112,744	+32.899%
2025-12-29	11.7300	11.7500	11.5750	11.6200	-0.938%	195,172	+31.756%
2025-12-26	11.8100	11.9400	11.6650	11.7300	-0.761%	101,822	+30.520%
2025-12-24	11.8600	11.9100	11.7800	11.8200	-0.337%	65,435	+29.526%
2025-12-23	11.9000	12.0150	11.8541	11.8600	-1.084%	140,084	+29.089%
2025-12-22	12.0100	12.1500	11.8600	11.9900	-0.333%	167,910	+27.690%
2025-12-19	12.2700	12.3200	11.9750	12.0300	-2.433%	282,806	+27.265%
2025-12-18	12.2800	12.4300	12.2400	12.3300	+1.232%	149,779	+24.169%
2025-12-17	12.1500	12.3000	12.0900	12.1800	0.000%	168,700	+25.698%
2025-12-16	12.1900	12.3100	12.1100	12.1800	+0.247%	156,169	+25.698%
2025-12-15	12.3000	12.4200	12.0500	12.1500	-1.059%	214,231	+26.008%
2025-12-12	12.3300	12.3300	12.1500	12.2800	+0.245%	141,235	+24.674%
2025-12-11	12.0500	12.3600	11.8950	12.2500	+1.575%	267,378	+24.980%
2025-12-10	11.4500	12.1500	11.4500	12.0600	+5.328%	344,975	+26.949%
2025-12-09	11.3700	11.4600	11.2700	11.4500	+0.704%	212,161	+33.712%
2025-12-08	11.2500	11.4600	11.1800	11.3700	+1.518%	243,337	+34.653%
2025-12-05	11.3700	11.4300	11.1700	11.2000	-2.012%	146,964	+36.696%
2025-12-04	11.4200	11.4900	11.3450	11.4300	-0.609%	132,293	+33.946%
2025-12-03	11.2100	11.5350	11.2060	11.5000	+3.047%	189,164	+33.130%
2025-12-02	11.0300	11.2100	10.9950	11.1600	+1.639%	181,788	+37.186%
2025-12-01	10.6000	11.0300	10.6000	10.9800	+2.140%	161,593	+39.435%
2025-11-28	10.9200	10.9200	10.7100	10.7500	-1.286%	66,199	+42.419%
2025-11-26	10.8500	10.9500	10.7400	10.8900	-0.092%	201,075	+40.588%
2025-11-25	10.6200	11.0050	10.4950	10.9000	+3.612%	427,257	+40.459%
2025-11-24	10.5300	10.6800	10.3400	10.5200	-0.473%	915,353	+45.532%
2025-11-21	10.2100	10.6700	10.2100	10.5700	+3.729%	208,204	+44.844%
2025-11-20	10.3200	10.5600	10.1100	10.1900	-0.488%	169,645	+50.245%
2025-11-19	10.1400	10.2700	10.0800	10.2400	+0.986%	168,475	+49.512%
2025-11-18	10.1300	10.2800	10.0850	10.1400	0.000%	123,468	+50.986%
2025-11-17	10.5900	10.6100	10.0500	10.1400	-4.249%	167,380	+50.986%
2025-11-14	10.4800	10.6200	10.2900	10.5900	+0.570%	198,353	+44.570%
2025-11-13	10.4600	10.6000	10.4150	10.5300	+0.286%	195,381	+45.394%
2025-11-12	10.4500	10.6000	10.3500	10.5000	+0.768%	112,218	+45.810%
2025-11-11	10.4200	10.4850	10.2950	10.4200	+0.096%	175,650	+46.929%
2025-11-10	10.1600	10.4600	10.0800	10.4100	+3.171%	242,289	+47.070%
2025-11-07	9.9900	10.0900	9.9050	10.0900	+1.001%	156,018	+51.734%
2025-11-06	10.1900	10.1900	9.9650	9.9900	-2.441%	197,979	+53.253%
2025-11-05	10.0300	10.2500	10.0150	10.2400	+0.787%	185,459	+49.512%
2025-11-04	10.0700	10.2100	10.0100	10.1600	-0.098%	249,607	+50.689%
2025-11-03	10.1800	10.1800	10.0000	10.1700	-0.489%	147,498	+50.541%
2025-10-31	10.1800	10.3900	10.1000	10.2200	-0.584%	148,884	+49.804%
2025-10-30	10.1400	10.3700	10.1400	10.2800	+0.391%	154,822	+48.930%
2025-10-29	10.3700	10.6450	10.1500	10.2400	-1.822%	194,427	+49.512%
2025-10-28	10.6800	10.7150	10.2400	10.4300	-3.247%	238,674	+46.788%
2025-10-27	10.9200	10.9600	10.7700	10.7800	-0.828%	321,280	+42.022%
2025-10-24	10.8100	11.0200	10.8100	10.8700	+1.399%	129,310	+40.846%
2025-10-23	11.2400	11.2400	10.6100	10.7200	-3.510%	148,696	+42.817%
2025-10-22	10.9400	11.1400	10.9150	11.1100	+1.369%	209,131	+37.804%
2025-10-21	10.9000	11.0850	10.9000	10.9600	-0.182%	141,984	+39.690%
2025-10-20	10.7600	10.9900	10.6300	10.9800	+3.195%	187,958	+39.435%
2025-10-17	10.6800	10.7750	10.6100	10.6400	+0.758%	212,385	+43.891%
2025-10-16	11.1400	11.1400	10.3500	10.5600	-5.966%	339,193	+44.981%
2025-10-15	11.3700	11.4900	11.1500	11.2300	-0.619%	164,737	+36.331%
2025-10-14	10.8200	11.3700	10.7700	11.3000	+3.196%	196,639	+35.487%
2025-10-13	11.0500	11.2600	10.7900	10.9500	+0.829%	146,448	+39.817%
2025-10-10	11.2800	11.5000	10.8400	10.8600	-3.036%	283,931	+40.976%
2025-10-09	11.3900	11.3900	11.1700	11.2000	-1.840%	201,057	+36.696%
2025-10-08	11.7400	11.7400	11.3900	11.4100	-2.144%	151,874	+34.181%
2025-10-07	11.8000	12.0000	11.6300	11.6600	-1.354%	203,384	+31.304%
2025-10-06	11.8000	11.9300	11.6800	11.8200	+1.026%	168,204	+29.526%
2025-10-03	11.6000	11.8500	11.6000	11.7000	+1.386%	192,466	+30.855%
2025-10-02	11.5900	11.6600	11.4450	11.5400	-0.688%	205,488	+32.669%
2025-10-01	11.7100	11.7200	11.5500	11.6200	-1.525%	175,891	+31.756%
2025-09-30	11.7600	11.8400	11.5400	11.8000	-0.085%	231,853	+29.746%
2025-09-29	11.9400	11.9400	11.7000	11.8100	-1.006%	155,027	+29.636%
2025-09-26	11.8100	11.9650	11.8100	11.9300	+0.931%	177,799	+28.332%
2025-09-25	11.7500	11.8350	11.7200	11.8200	+0.169%	141,073	+29.526%
2025-09-24	11.6900	11.8200	11.6500	11.8000	+0.855%	197,687	+29.746%
2025-09-23	11.7200	11.8600	11.6600	11.7000	+0.257%	225,109	+30.855%
2025-09-22	11.6100	11.7500	11.5200	11.6700	+0.172%	206,023	+31.191%
2025-09-19	11.8300	11.8700	11.6025	11.6500	-1.936%	575,219	+31.416%
2025-09-18	11.5100	11.9000	11.5100	11.8800	+3.755%	191,396	+28.872%
2025-09-17	11.3900	11.7950	11.3000	11.4500	+1.238%	321,137	+33.712%
2025-09-16	11.7100	11.7750	11.3050	11.3100	-3.827%	238,539	+35.367%
2025-09-15	11.8000	11.8200	11.7100	11.7600	0.000%	114,028	+30.187%
2025-09-12	11.9700	11.9700	11.7300	11.7600	-1.836%	111,474	+30.187%
2025-09-11	11.7400	11.9900	11.5800	11.9800	+2.921%	203,678	+27.796%
2025-09-10	11.6400	11.7100	11.4900	11.6400	0.000%	117,715	+31.529%
2025-09-09	11.9000	11.9000	11.6100	11.6400	-2.020%	87,098	+31.529%
2025-09-08	12.0000	12.0000	11.7400	11.8800	-0.336%	87,522	+28.872%
2025-09-05	12.0000	12.1400	11.7900	11.9200	-0.501%	169,205	+28.440%
2025-09-04	11.9700	12.0000	11.8200	11.9800	+0.757%	119,745	+27.796%
2025-09-03	11.8000	12.0050	11.8000	11.8900	+0.253%	211,573	+28.764%
2025-09-02	11.7200	11.8700	11.6700	11.8600	+0.084%	138,488	+29.089%
2025-08-29	11.8800	11.9500	11.8100	11.8500	-0.084%	170,725	+29.198%
2025-08-28	11.9900	11.9900	11.7900	11.8600	-0.420%	142,450	+29.089%
2025-08-27	11.7600	11.9650	11.7600	11.9100	+0.847%	151,742	+28.547%
2025-08-26	11.6000	11.8700	11.5400	11.8100	+2.251%	171,079	+29.636%
2025-08-25	11.6700	11.7450	11.5400	11.5500	-1.618%	204,849	+32.554%
2025-08-22	11.1900	11.7600	11.1400	11.7400	+5.861%	233,656	+30.409%
2025-08-21	11.0900	11.4400	11.0200	11.0900	-0.805%	127,904	+38.052%
2025-08-20	11.1200	11.2200	11.0200	11.1800	+0.630%	140,182	+36.941%
2025-08-19	11.0500	11.2200	11.0100	11.1100	+0.908%	129,160	+37.804%
2025-08-18	11.0800	11.1300	10.8050	11.0100	-0.900%	81,546	+39.055%
2025-08-15	11.4300	11.4300	11.0800	11.1100	-2.373%	251,777	+37.804%
2025-08-14	11.4000	11.4300	11.2601	11.3800	-1.727%	169,220	+34.534%
2025-08-13	11.2900	11.5800	11.2300	11.5800	+3.209%	207,546	+32.211%
2025-08-12	10.7700	11.2300	10.6100	11.2200	+4.762%	138,487	+36.453%
2025-08-11	10.6800	10.7300	10.6300	10.7100	+0.658%	105,848	+42.951%
2025-08-08	10.6700	10.6900	10.5350	10.6400	+0.758%	154,585	+43.891%
2025-08-07	10.7400	10.7400	10.4900	10.5600	-1.031%	150,297	+44.981%
2025-08-06	10.6600	10.6900	10.5600	10.6700	-0.652%	144,527	+43.486%
2025-08-05	10.7400	11.0800	10.5293	10.7400	0.000%	195,697	+42.551%
2025-08-04	10.4600	10.9050	10.3800	10.7400	+3.269%	197,213	+42.551%
2025-08-01	10.5200	10.6550	10.2800	10.4000	-2.347%	195,729	+47.212%
2025-07-31	10.4900	10.7100	10.4001	10.6500	+0.094%	262,147	+43.756%
2025-07-30	10.9700	11.1500	10.5200	10.6400	-2.920%	368,506	+43.891%
2025-07-29	11.0700	11.2800	10.9300	10.9600	-0.364%	195,148	+39.690%
2025-07-28	10.9200	11.0800	10.8100	11.0000	+1.103%	234,753	+39.182%
2025-07-25	11.3500	11.3700	10.8400	10.8800	-4.310%	308,921	+40.717%
2025-07-24	11.2800	11.5700	11.2200	11.3700	+0.088%	200,912	+34.653%
2025-07-23	11.3700	11.3700	11.2600	11.3600	+0.353%	140,421	+34.771%
2025-07-22	11.3500	11.5500	11.3000	11.3200	-0.527%	133,046	+35.247%
2025-07-21	11.4200	11.5400	11.3700	11.3800	-0.088%	125,578	+34.534%
2025-07-18	11.5700	11.5900	11.3700	11.3900	-0.784%	174,652	+34.416%
2025-07-17	11.3600	11.5700	11.2150	11.4800	+0.879%	203,892	+33.362%
2025-07-16	11.4400	11.4400	11.1800	11.3800	+0.353%	152,293	+34.534%
2025-07-15	11.7400	11.7800	11.3350	11.3400	-3.653%	177,822	+35.009%
2025-07-14	11.6600	11.8150	11.6600	11.7700	+0.427%	131,901	+30.076%
2025-07-11	11.8500	11.8500	11.6800	11.7200	-2.007%	161,314	+30.631%
2025-07-10	11.9300	12.1500	11.8901	11.9600	-0.250%	158,266	+28.010%
2025-07-09	12.0600	12.1800	11.9050	11.9900	0.000%	164,799	+27.690%
2025-07-08	11.9900	12.1950	11.9400	11.9900	-0.083%	160,867	+27.690%
2025-07-07	12.1200	12.5000	11.9700	12.0000	-1.800%	134,071	+27.583%
2025-07-03	12.3900	12.3900	12.0600	12.2200	+1.579%	56,903	+25.286%
2025-07-02	12.0000	12.0700	11.8900	12.0300	+0.585%	124,839	+27.265%
2025-07-01	11.4200	12.1700	11.3900	11.9600	+4.181%	170,673	+28.010%
2025-06-30	11.9600	12.0500	11.4750	11.4800	-3.610%	207,042	+33.362%
2025-06-27	11.9100	12.0200	11.8500	11.9100	+0.422%	402,784	+28.547%
2025-06-26	11.6300	11.8700	11.4245	11.8600	+2.951%	394,964	+29.089%
2025-06-25	11.6800	11.6900	11.5000	11.5200	-1.538%	272,008	+32.899%
2025-06-24	11.6600	11.8700	11.4100	11.7000	+1.211%	195,071	+30.855%
2025-06-23	11.1900	11.5600	11.1900	11.5600	+2.664%	155,416	+32.439%
2025-06-20	11.6600	11.7000	11.2000	11.2600	-3.098%	336,789	+35.968%
2025-06-18	11.6000	11.7600	11.5800	11.6200	+0.086%	186,682	+31.756%
2025-06-17	11.6100	11.6950	11.5450	11.6100	-1.107%	234,981	+31.869%
2025-06-16	11.9700	12.1160	11.6800	11.7400	-0.593%	250,523	+30.409%
2025-06-13	12.0700	12.2050	11.4643	11.8100	-3.276%	233,413	+29.636%
2025-06-12	12.0000	12.2400	11.8785	12.2100	+0.993%	221,420	+25.389%
2025-06-11	12.1300	12.2100	12.0500	12.0900	-0.083%	119,075	+26.634%
2025-06-10	12.0500	12.1700	12.0450	12.1000	+0.666%	122,390	+26.529%
2025-06-09	12.0900	12.2250	11.9223	12.0200	-0.083%	151,579	+27.371%
2025-06-06	11.7600	12.0400	11.7600	12.0300	+2.821%	186,821	+27.265%
2025-06-05	11.6200	11.7500	11.4700	11.7000	+0.515%	177,184	+30.855%
2025-06-04	11.7000	11.8400	11.3400	11.6400	-0.683%	139,367	+31.529%
2025-06-03	11.4700	11.7600	11.1813	11.7200	+1.913%	151,437	+30.631%
2025-06-02	11.4200	11.6700	11.3950	11.5000	-1.541%	154,965	+33.130%
2025-05-30	11.8800	11.9900	11.5500	11.6800	-1.931%	206,270	+31.079%
2025-05-29	11.7300	11.9300	11.4080	11.9100	+1.448%	229,509	+28.547%
2025-05-28	11.6600	11.9232	11.5550	11.7400	+0.256%	289,296	+30.409%
2025-05-27	11.6100	11.7300	11.4157	11.7100	+2.539%	104,708	+30.743%
2025-05-23	11.2100	11.5200	11.2100	11.4200	-0.523%	129,365	+34.063%
2025-05-22	11.4400	11.6400	11.3300	11.4800	-0.520%	163,212	+33.362%
2025-05-21	11.8100	11.9600	11.5300	11.5400	-3.269%	187,296	+32.669%
2025-05-20	11.8300	11.9600	11.7100	11.9300	+1.102%	218,681	+28.332%
2025-05-19	11.7500	11.9000	11.4350	11.8000	-0.169%	133,897	+29.746%
2025-05-16	11.8900	11.8900	11.7350	11.8200	-0.839%	186,641	+29.526%
2025-05-15	11.8000	11.9350	11.7250	11.9200	+1.188%	112,856	+28.440%
2025-05-14	11.7200	11.8800	11.6050	11.7800	+0.512%	146,978	+29.966%
2025-05-13	11.8600	11.8600	11.7200	11.7200	-0.170%	84,346	+30.631%
2025-05-12	11.6900	11.8600	11.6800	11.7400	+4.170%	186,988	+30.409%
2025-05-09	11.3600	11.3600	11.2553	11.2700	-0.705%	127,069	+35.847%
2025-05-08	11.2800	11.4408	11.1950	11.3500	+1.430%	128,661	+34.890%
2025-05-07	11.1100	11.4550	11.1100	11.1900	-0.973%	224,110	+36.819%
2025-05-06	11.5000	11.5000	11.2670	11.3000	-1.051%	120,317	+35.487%
2025-05-05	11.5000	11.6400	11.3800	11.4200	-1.890%	155,863	+34.063%
2025-05-02	11.0000	11.7000	10.9550	11.6400	+8.989%	262,759	+31.529%
2025-05-01	10.5100	10.7900	10.3350	10.6800	+1.232%	148,307	+43.352%
2025-04-30	10.3400	10.7100	10.2200	10.5500	0.000%	165,125	+45.118%
2025-04-29	10.1000	10.5600	10.1000	10.5500	+3.941%	180,186	+45.118%
2025-04-28	10.0000	10.1850	9.9400	10.1500	+1.908%	186,814	+50.837%
2025-04-25	9.9600	10.1500	9.8350	9.9600	-0.994%	102,417	+53.715%
2025-04-24	9.9500	10.1500	9.8050	10.0600	+1.207%	151,340	+52.187%
2025-04-23	10.2200	10.3700	9.8750	9.9400	-0.201%	153,499	+54.024%
2025-04-22	9.8000	10.1300	9.6150	9.9600	+4.075%	232,009	+53.715%
2025-04-21	9.5600	9.8600	9.4600	9.5700	-0.932%	155,195	+59.979%
2025-04-17	9.5500	9.8300	9.5500	9.6600	+1.046%	218,417	+58.489%
2025-04-16	9.6000	9.7550	9.4600	9.5600	-1.138%	182,883	+60.146%
2025-04-15	9.5500	10.0300	9.5500	9.6700	+1.363%	176,852	+58.325%
2025-04-14	9.7200	10.0550	9.4000	9.5400	-0.521%	144,879	+60.482%
2025-04-11	9.6200	9.7800	9.4700	9.5900	-1.742%	180,864	+59.645%
2025-04-10	10.1800	10.2950	9.5900	9.7600	-5.151%	256,951	+56.865%
2025-04-09	9.7300	10.6900	9.6100	10.2900	+4.467%	249,892	+48.785%
2025-04-08	10.1600	10.1900	9.7000	9.8500	+0.203%	226,540	+55.431%
2025-04-07	9.5900	10.3800	9.4000	9.8300	-0.304%	167,796	+55.748%
2025-04-04	9.6200	10.2350	9.4000	9.8600	-1.891%	235,027	+55.274%
2025-04-03	10.4600	10.7050	10.0500	10.0500	-8.719%	178,331	+52.338%
2025-04-02	10.6900	11.0200	10.6600	11.0100	+0.640%	134,696	+39.055%
2025-04-01	10.8300	11.0250	10.7050	10.9400	+0.275%	161,645	+39.945%
2025-03-31	10.9400	11.1500	10.8300	10.9100	-1.267%	197,655	+40.330%
2025-03-28	11.2400	11.3900	10.9600	11.0500	-1.690%	137,355	+38.552%
2025-03-27	11.2600	11.5500	11.1000	11.2400	+0.089%	132,511	+36.210%
2025-03-26	10.9100	11.5561	10.9000	11.2300	-1.578%	129,014	+36.331%
2025-03-25	11.5900	11.5900	11.3500	11.4100	-1.383%	144,780	+34.181%
2025-03-24	11.4800	11.5900	11.4200	11.5700	+2.662%	145,779	+32.325%
2025-03-21	11.2300	11.4100	11.1680	11.2700	-0.530%	396,622	+35.847%
2025-03-20	11.3600	11.5200	11.3100	11.3300	-1.393%	180,729	+35.128%
2025-03-19	11.3800	11.6300	11.3600	11.4900	+1.323%	99,566	+33.246%
2025-03-18	11.2900	11.3900	11.2400	11.3400	-0.351%	102,806	+35.009%
2025-03-17	11.3800	11.4800	10.9080	11.3800	-0.175%	116,735	+34.534%
2025-03-14	11.3300	11.4300	11.1800	11.4000	+1.968%	147,755	+34.298%
2025-03-13	11.0900	11.5300	11.0430	11.1800	+1.176%	156,413	+36.941%
2025-03-12	10.6500	11.1216	10.3500	11.0500	+0.913%	180,898	+38.552%
2025-03-11	11.0900	11.2250	10.8700	10.9500	-0.815%	233,603	+39.817%
2025-03-10	11.2600	11.3922	11.0150	11.0400	-3.327%	264,972	+38.678%
2025-03-07	11.3600	11.5400	11.2600	11.4200	+0.263%	153,546	+34.063%
2025-03-06	11.2400	11.4700	11.0800	11.3900	+0.264%	179,515	+34.416%
2025-03-05	11.4700	11.6900	11.3200	11.3600	-0.525%	193,265	+34.771%
2025-03-04	11.6200	11.7100	11.4100	11.4200	-2.643%	220,302	+34.063%
2025-03-03	11.7700	11.9300	11.6700	11.7300	-0.424%	229,532	+30.520%
2025-02-28	11.5700	11.7900	11.4800	11.7800	+2.168%	208,702	+29.966%
2025-02-27	11.3700	11.6300	11.3500	11.5300	+1.052%	150,038	+32.784%
2025-02-26	11.5100	11.5200	11.2400	11.4100	-1.041%	156,633	+34.181%
2025-02-25	11.3900	11.6400	11.3550	11.5300	+1.855%	166,854	+32.784%
2025-02-24	11.4900	11.4900	11.3200	11.3200	-0.527%	167,897	+35.247%
2025-02-21	11.7700	11.7700	11.3600	11.3800	-2.234%	166,898	+34.534%
2025-02-20	11.8800	11.9900	11.5200	11.6400	-2.757%	145,124	+31.529%
2025-02-19	11.8600	12.0000	11.7700	11.9700	-0.333%	145,415	+27.903%
2025-02-18	11.8000	12.0300	11.5600	12.0100	+1.607%	171,479	+27.477%
2025-02-14	11.7800	11.9800	11.7550	11.8200	0.000%	75,501	+29.526%
2025-02-13	11.9000	11.9000	11.6000	11.8200	+0.340%	137,610	+29.526%
2025-02-12	12.0300	12.0300	11.7000	11.7800	-3.837%	144,915	+29.966%
2025-02-11	11.8700	12.2500	11.8700	12.2500	+2.168%	184,926	+24.980%
2025-02-10	11.8600	12.0400	11.6650	11.9900	+1.610%	225,370	+27.690%
2025-02-07	12.0100	12.0400	11.6200	11.8000	-1.830%	194,528	+29.746%
2025-02-06	12.1500	12.2500	11.9900	12.0200	-0.414%	268,952	+27.371%
2025-02-05	11.8400	12.0800	11.6700	12.0700	+1.429%	228,147	+26.843%
2025-02-04	11.4900	11.9000	11.4800	11.9000	+3.209%	176,264	+28.655%
2025-02-03	11.3800	11.6200	11.1600	11.5300	-1.200%	202,341	+32.784%
2025-01-31	11.4800	11.7100	11.3300	11.6700	+1.302%	263,437	+31.191%
2025-01-30	11.6300	11.7000	11.3500	11.5200	-0.260%	300,226	+32.899%
2025-01-29	11.5900	11.7500	11.3200	11.5500	-1.113%	156,523	+32.554%
2025-01-28	11.7600	11.7800	11.5700	11.6800	-1.601%	164,722	+31.079%

.dark-mode .tqL6Y3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tqL6Y3{ color: #333333; background-color: white; border: 2px solid #333333; }NFBKNorthfield Bancorp, Inc.stock NASDAQ

NFBK
Northfield Bancorp, Inc.
stock NASDAQ