Dark

NFBK
Northfield Bancorp, Inc.
stock NASDAQ

At Close

Jul 2, 2026 3:59:57 PM EDT

14.80USD-0.738%(-0.11)241,549

14.79Bid 14.82Ask 0.03Spread

Pre-market

0.00USD-100.000%(-14.91)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

14.79USD-0.068%(-0.01)33,627

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	14.8800	14.9800	14.7300	14.8000	-0.738%	241,549	0.000%
2026-07-01	14.7900	14.9650	14.7400	14.9100	+1.222%	298,246	-0.738%
2026-06-30	14.6600	14.7400	14.5700	14.7300	+0.615%	296,610	+0.475%
2026-06-29	14.6800	14.9000	14.5550	14.6400	-2.335%	461,282	+1.093%
2026-06-26	14.6100	15.0100	14.5450	14.9900	+3.024%	1,180,575	-1.268%
2026-06-25	14.5800	14.6850	14.5100	14.5500	-0.206%	286,863	+1.718%
2026-06-24	14.4300	14.6350	14.4300	14.5800	+0.344%	285,398	+1.509%
2026-06-23	14.4500	14.6350	14.4000	14.5300	+1.043%	345,425	+1.858%
2026-06-22	14.3600	14.4750	14.3100	14.3800	-0.208%	158,666	+2.921%
2026-06-18	14.4900	14.5600	14.3700	14.4100	-0.069%	456,637	+2.706%
2026-06-17	14.4900	14.6050	14.3300	14.4200	-0.893%	269,273	+2.635%
2026-06-16	14.4700	14.5850	14.4150	14.5500	+1.042%	223,582	+1.718%
2026-06-15	14.8000	14.8100	14.3800	14.4000	-2.571%	321,208	+2.778%
2026-06-12	14.6400	14.8000	14.6400	14.7800	+0.681%	237,853	+0.135%
2026-06-11	14.7800	14.8400	14.5900	14.6800	-0.407%	379,838	+0.817%
2026-06-10	14.6500	14.7600	14.5701	14.7400	+0.614%	443,088	+0.407%
2026-06-09	14.5500	14.7100	14.5500	14.6500	+0.895%	440,929	+1.024%
2026-06-08	14.3500	14.5700	14.3500	14.5200	+1.185%	568,067	+1.928%
2026-06-05	14.2600	14.3800	14.2353	14.3500	+0.631%	311,426	+3.136%
2026-06-04	14.2500	14.3150	14.1500	14.2600	+1.422%	349,578	+3.787%
2026-06-03	14.2100	14.2900	14.0600	14.0600	-1.472%	473,919	+5.263%
2026-06-02	14.1200	14.3050	14.1200	14.2700	+0.635%	303,689	+3.714%
2026-06-01	14.1300	14.1950	14.0300	14.1800	0.000%	343,573	+4.372%
2026-05-29	14.2200	14.2650	14.1500	14.1800	-0.561%	266,094	+4.372%
2026-05-28	14.2200	14.2800	14.1300	14.2600	+0.281%	224,520	+3.787%
2026-05-27	14.3100	14.3600	14.1950	14.2200	-0.490%	236,116	+4.079%
2026-05-26	14.2100	14.3000	14.1400	14.2900	+0.847%	295,407	+3.569%
2026-05-22	14.2000	14.3099	14.1500	14.1700	-0.211%	330,254	+4.446%
2026-05-21	14.1500	14.2100	14.0900	14.2000	+0.070%	229,992	+4.225%
2026-05-20	14.1000	14.2100	14.1000	14.1900	+0.710%	272,884	+4.299%
2026-05-19	13.9600	14.2400	13.9500	14.0900	+0.931%	348,364	+5.039%
2026-05-18	14.0300	14.1100	13.9600	13.9600	-0.570%	162,356	+6.017%
2026-05-15	13.9600	14.0800	13.8700	14.0400	0.000%	300,369	+5.413%
2026-05-14	14.0400	14.1435	13.9800	14.0400	+0.501%	172,089	+5.413%
2026-05-13	13.9200	14.0050	13.8500	13.9700	-0.428%	242,275	+5.941%
2026-05-12	13.9000	14.0300	13.7700	14.0300	+0.790%	219,146	+5.488%
2026-05-11	14.0900	14.0900	13.8500	13.9200	-0.855%	232,343	+6.322%
2026-05-08	14.0600	14.1000	14.0200	14.0400	-0.213%	118,476	+5.413%
2026-05-07	14.0300	14.1400	14.0100	14.0700	+0.142%	132,458	+5.188%
2026-05-06	14.1200	14.2100	14.0200	14.0500	-0.917%	162,461	+5.338%
2026-05-05	13.9900	14.2050	13.9600	14.1800	+1.941%	183,800	+4.372%
2026-05-04	13.9800	14.0850	13.8900	13.9100	-1.067%	210,145	+6.398%
2026-05-01	13.9800	14.1100	13.9100	14.0600	+0.789%	126,023	+5.263%
2026-04-30	13.8500	14.0400	13.7800	13.9500	+0.072%	146,879	+6.093%
2026-04-29	14.0700	14.1650	13.9100	13.9400	-1.554%	135,299	+6.169%
2026-04-28	13.9800	14.1950	13.9800	14.1600	+1.578%	271,150	+4.520%
2026-04-27	13.7600	13.9800	13.7600	13.9400	+1.161%	163,750	+6.169%
2026-04-24	13.6500	13.7950	13.5600	13.7800	+0.584%	210,069	+7.402%
2026-04-23	13.6500	13.7150	13.5300	13.7000	+0.366%	199,765	+8.029%
2026-04-22	13.6100	13.6800	13.5150	13.6500	+0.220%	162,662	+8.425%
2026-04-21	13.7400	13.8200	13.6100	13.6200	-1.661%	223,203	+8.664%
2026-04-20	13.9300	13.9400	13.8400	13.8500	-0.574%	152,447	+6.859%
2026-04-17	14.0200	14.1000	13.9000	13.9300	+0.433%	234,713	+6.246%
2026-04-16	13.9900	14.0500	13.8450	13.8700	-1.211%	166,198	+6.705%
2026-04-15	13.8200	14.0400	13.8000	14.0400	+1.372%	400,119	+5.413%
2026-04-14	13.8500	13.9050	13.6700	13.8500	-0.360%	259,489	+6.859%
2026-04-13	13.8100	13.9100	13.7800	13.9000	0.000%	220,224	+6.475%
2026-04-10	14.0800	14.0800	13.8800	13.9000	-1.348%	170,023	+6.475%
2026-04-09	13.8700	14.1100	13.8500	14.0900	+0.715%	301,439	+5.039%
2026-04-08	13.8100	14.0500	13.8100	13.9900	+1.598%	342,881	+5.790%
2026-04-07	13.6500	13.7850	13.6500	13.7700	+0.182%	299,381	+7.480%
2026-04-06	13.5200	13.7700	13.4800	13.7450	+1.364%	246,843	+7.676%
2026-04-02	13.3700	13.5900	13.2600	13.5600	+0.148%	256,892	+9.145%
2026-04-01	13.6000	13.6650	13.5350	13.5400	0.000%	230,623	+9.306%
2026-03-31	13.5800	13.5900	13.3750	13.5400	+0.819%	276,331	+9.306%
2026-03-30	13.5200	13.5200	13.3750	13.4300	+0.374%	171,982	+10.201%
2026-03-27	13.2900	13.4700	13.2600	13.3800	-0.149%	274,703	+10.613%
2026-03-26	13.2800	13.4100	13.2600	13.4000	-0.075%	152,521	+10.448%
2026-03-25	13.6300	13.6500	13.3900	13.4100	-0.445%	151,556	+10.365%
2026-03-24	13.3200	13.5950	13.2600	13.4700	-0.074%	280,694	+9.874%
2026-03-23	13.4400	13.6800	13.3800	13.4800	+1.967%	313,932	+9.792%
2026-03-20	13.3600	13.4100	13.1500	13.2200	-0.751%	736,340	+11.952%
2026-03-19	13.0600	13.3900	13.0200	13.3200	+1.991%	612,557	+11.111%
2026-03-18	13.1300	13.2500	13.0450	13.0600	-1.061%	372,625	+13.323%
2026-03-17	13.1800	13.2100	13.0500	13.2000	+0.995%	378,163	+12.121%
2026-03-16	13.1200	13.1900	13.0600	13.0700	+0.771%	729,737	+13.236%
2026-03-13	13.1400	13.1700	12.9550	12.9700	-0.689%	246,457	+14.109%
2026-03-12	13.0900	13.1450	12.9500	13.0600	-0.457%	275,926	+13.323%
2026-03-11	13.0200	13.1600	13.0200	13.1200	+0.923%	226,925	+12.805%
2026-03-10	13.1700	13.2900	13.0000	13.0000	-1.291%	419,655	+13.846%
2026-03-09	13.2700	13.3000	13.0300	13.1700	-1.274%	542,750	+12.377%
2026-03-06	13.2000	13.3600	13.2000	13.3400	-0.224%	354,755	+10.945%
2026-03-05	13.3800	13.4200	13.3150	13.3700	-0.669%	340,248	+10.696%
2026-03-04	13.6400	13.6800	13.4600	13.4600	-0.664%	219,274	+9.955%
2026-03-03	13.2800	13.5700	13.2700	13.5500	+1.044%	236,502	+9.225%
2026-03-02	13.2800	13.5400	13.2700	13.4100	+0.525%	186,448	+10.365%
2026-02-27	13.3700	13.4200	13.2900	13.3400	-1.622%	327,290	+10.945%
2026-02-26	13.5800	13.7000	13.3400	13.5600	-0.074%	149,465	+9.145%
2026-02-25	13.4900	13.5850	13.4500	13.5700	+1.496%	262,430	+9.064%
2026-02-24	13.3100	13.4246	13.2850	13.3700	+0.300%	221,193	+10.696%
2026-02-23	13.5300	13.6000	13.2300	13.3300	-1.551%	373,979	+11.028%
2026-02-20	13.2800	13.5750	13.2400	13.5400	+1.499%	186,827	+9.306%
2026-02-19	13.4300	13.4550	13.2500	13.3400	-1.039%	620,979	+10.945%
2026-02-18	13.6300	13.7600	13.4400	13.4800	-1.318%	208,175	+9.792%
2026-02-17	13.6000	13.7100	13.5000	13.6600	+0.515%	198,596	+8.346%
2026-02-13	13.7300	13.7300	13.5000	13.5900	-0.585%	310,779	+8.904%
2026-02-12	13.5400	13.7000	13.4100	13.6700	+0.589%	438,383	+8.266%
2026-02-11	13.7900	13.9500	13.5300	13.5900	-0.803%	568,087	+8.904%
2026-02-10	13.8200	13.8800	13.6100	13.7000	-0.508%	377,877	+8.029%
2026-02-09	13.8000	13.8900	13.7200	13.7700	-0.721%	530,447	+7.480%
2026-02-06	13.8000	14.0500	13.7500	13.8700	+2.135%	837,556	+6.705%
2026-02-05	13.6500	13.9400	13.5100	13.5800	-0.804%	615,195	+8.984%
2026-02-04	13.7900	13.9300	13.6900	13.6900	+0.367%	711,644	+8.108%
2026-02-03	13.7900	13.8000	13.4700	13.6400	-1.088%	958,055	+8.504%
2026-02-02	13.8900	13.9900	13.3500	13.7900	+11.932%	1,708,688	+7.324%
2026-01-30	12.0500	12.3492	12.0100	12.3200	+1.399%	175,499	+20.130%
2026-01-29	11.8900	12.1750	11.8600	12.1500	+2.445%	105,288	+21.811%
2026-01-28	11.9600	12.0500	11.8500	11.8600	-1.084%	159,345	+24.789%
2026-01-27	11.8600	12.0786	11.8600	11.9900	+0.841%	129,022	+23.436%
2026-01-26	11.8500	12.0200	11.7100	11.8900	0.000%	148,438	+24.474%
2026-01-23	12.2000	12.2600	11.8650	11.8900	-3.176%	173,569	+24.474%
2026-01-22	12.3300	12.5900	12.2400	12.2800	-0.325%	167,175	+20.521%
2026-01-21	11.8700	12.4400	11.8700	12.3200	+4.851%	208,328	+20.130%
2026-01-20	11.6000	11.8300	11.5900	11.7500	-0.760%	189,247	+25.957%
2026-01-16	11.9300	12.0150	11.8400	11.8400	-1.003%	190,883	+25.000%
2026-01-15	11.7200	12.0900	11.7200	11.9600	+1.874%	131,292	+23.746%
2026-01-14	11.4700	11.7400	11.4400	11.7400	+2.087%	138,907	+26.065%
2026-01-13	11.5600	11.5650	11.4300	11.5000	+0.174%	136,592	+28.696%
2026-01-12	11.4100	11.5100	11.3100	11.4800	-0.261%	108,863	+28.920%
2026-01-09	11.6200	11.6700	11.4500	11.5100	-0.861%	131,915	+28.584%
2026-01-08	11.2600	11.7050	11.2600	11.6100	+2.471%	107,792	+27.476%
2026-01-07	11.4700	11.4700	11.2050	11.3300	-1.134%	103,343	+30.627%
2026-01-06	11.3900	11.4800	11.2800	11.4600	+0.087%	125,620	+29.145%
2026-01-05	11.3100	11.6600	11.3100	11.4500	+1.059%	147,900	+29.258%
2026-01-02	11.4600	11.4600	11.2300	11.3300	-0.875%	134,877	+30.627%
2025-12-31	11.5600	11.5600	11.4100	11.4300	-0.781%	90,869	+29.484%
2025-12-30	11.6200	11.6300	11.4900	11.5200	-0.861%	112,744	+28.472%
2025-12-29	11.7300	11.7500	11.5750	11.6200	-0.938%	195,172	+27.367%
2025-12-26	11.8100	11.9400	11.6650	11.7300	-0.761%	101,822	+26.172%
2025-12-24	11.8600	11.9100	11.7800	11.8200	-0.337%	65,435	+25.212%
2025-12-23	11.9000	12.0150	11.8541	11.8600	-1.084%	140,084	+24.789%
2025-12-22	12.0100	12.1500	11.8600	11.9900	-0.333%	167,910	+23.436%
2025-12-19	12.2700	12.3200	11.9750	12.0300	-2.433%	282,806	+23.026%
2025-12-18	12.2800	12.4300	12.2400	12.3300	+1.232%	149,779	+20.032%
2025-12-17	12.1500	12.3000	12.0900	12.1800	0.000%	168,700	+21.511%
2025-12-16	12.1900	12.3100	12.1100	12.1800	+0.247%	156,169	+21.511%
2025-12-15	12.3000	12.4200	12.0500	12.1500	-1.059%	214,231	+21.811%
2025-12-12	12.3300	12.3300	12.1500	12.2800	+0.245%	141,235	+20.521%
2025-12-11	12.0500	12.3600	11.8950	12.2500	+1.575%	267,378	+20.816%
2025-12-10	11.4500	12.1500	11.4500	12.0600	+5.328%	344,975	+22.720%
2025-12-09	11.3700	11.4600	11.2700	11.4500	+0.704%	212,161	+29.258%
2025-12-08	11.2500	11.4600	11.1800	11.3700	+1.518%	243,337	+30.167%
2025-12-05	11.3700	11.4300	11.1700	11.2000	-2.012%	146,964	+32.143%
2025-12-04	11.4200	11.4900	11.3450	11.4300	-0.609%	132,293	+29.484%
2025-12-03	11.2100	11.5350	11.2060	11.5000	+3.047%	189,164	+28.696%
2025-12-02	11.0300	11.2100	10.9950	11.1600	+1.639%	181,788	+32.616%
2025-12-01	10.6000	11.0300	10.6000	10.9800	+2.140%	161,593	+34.791%
2025-11-28	10.9200	10.9200	10.7100	10.7500	-1.286%	66,199	+37.674%
2025-11-26	10.8500	10.9500	10.7400	10.8900	-0.092%	201,075	+35.904%
2025-11-25	10.6200	11.0050	10.4950	10.9000	+3.612%	427,257	+35.780%
2025-11-24	10.5300	10.6800	10.3400	10.5200	-0.473%	915,353	+40.684%
2025-11-21	10.2100	10.6700	10.2100	10.5700	+3.729%	208,204	+40.019%
2025-11-20	10.3200	10.5600	10.1100	10.1900	-0.488%	169,645	+45.240%
2025-11-19	10.1400	10.2700	10.0800	10.2400	+0.986%	168,475	+44.531%
2025-11-18	10.1300	10.2800	10.0850	10.1400	0.000%	123,468	+45.957%
2025-11-17	10.5900	10.6100	10.0500	10.1400	-4.249%	167,380	+45.957%
2025-11-14	10.4800	10.6200	10.2900	10.5900	+0.570%	198,353	+39.754%
2025-11-13	10.4600	10.6000	10.4150	10.5300	+0.286%	195,381	+40.551%
2025-11-12	10.4500	10.6000	10.3500	10.5000	+0.768%	112,218	+40.952%
2025-11-11	10.4200	10.4850	10.2950	10.4200	+0.096%	175,650	+42.035%
2025-11-10	10.1600	10.4600	10.0800	10.4100	+3.171%	242,289	+42.171%
2025-11-07	9.9900	10.0900	9.9050	10.0900	+1.001%	156,018	+46.680%
2025-11-06	10.1900	10.1900	9.9650	9.9900	-2.441%	197,979	+48.148%
2025-11-05	10.0300	10.2500	10.0150	10.2400	+0.787%	185,459	+44.531%
2025-11-04	10.0700	10.2100	10.0100	10.1600	-0.098%	249,607	+45.669%
2025-11-03	10.1800	10.1800	10.0000	10.1700	-0.489%	147,498	+45.526%
2025-10-31	10.1800	10.3900	10.1000	10.2200	-0.584%	148,884	+44.814%
2025-10-30	10.1400	10.3700	10.1400	10.2800	+0.391%	154,822	+43.969%
2025-10-29	10.3700	10.6450	10.1500	10.2400	-1.822%	194,427	+44.531%
2025-10-28	10.6800	10.7150	10.2400	10.4300	-3.247%	238,674	+41.898%
2025-10-27	10.9200	10.9600	10.7700	10.7800	-0.828%	321,280	+37.291%
2025-10-24	10.8100	11.0200	10.8100	10.8700	+1.399%	129,310	+36.155%
2025-10-23	11.2400	11.2400	10.6100	10.7200	-3.510%	148,696	+38.060%
2025-10-22	10.9400	11.1400	10.9150	11.1100	+1.369%	209,131	+33.213%
2025-10-21	10.9000	11.0850	10.9000	10.9600	-0.182%	141,984	+35.036%
2025-10-20	10.7600	10.9900	10.6300	10.9800	+3.195%	187,958	+34.791%
2025-10-17	10.6800	10.7750	10.6100	10.6400	+0.758%	212,385	+39.098%
2025-10-16	11.1400	11.1400	10.3500	10.5600	-5.966%	339,193	+40.152%
2025-10-15	11.3700	11.4900	11.1500	11.2300	-0.619%	164,737	+31.790%
2025-10-14	10.8200	11.3700	10.7700	11.3000	+3.196%	196,639	+30.973%
2025-10-13	11.0500	11.2600	10.7900	10.9500	+0.829%	146,448	+35.160%
2025-10-10	11.2800	11.5000	10.8400	10.8600	-3.036%	283,931	+36.280%
2025-10-09	11.3900	11.3900	11.1700	11.2000	-1.840%	201,057	+32.143%
2025-10-08	11.7400	11.7400	11.3900	11.4100	-2.144%	151,874	+29.711%
2025-10-07	11.8000	12.0000	11.6300	11.6600	-1.354%	203,384	+26.930%
2025-10-06	11.8000	11.9300	11.6800	11.8200	+1.026%	168,204	+25.212%
2025-10-03	11.6000	11.8500	11.6000	11.7000	+1.386%	192,466	+26.496%
2025-10-02	11.5900	11.6600	11.4450	11.5400	-0.688%	205,488	+28.250%
2025-10-01	11.7100	11.7200	11.5500	11.6200	-1.525%	175,891	+27.367%
2025-09-30	11.7600	11.8400	11.5400	11.8000	-0.085%	231,853	+25.424%
2025-09-29	11.9400	11.9400	11.7000	11.8100	-1.006%	155,027	+25.318%
2025-09-26	11.8100	11.9650	11.8100	11.9300	+0.931%	177,799	+24.057%
2025-09-25	11.7500	11.8350	11.7200	11.8200	+0.169%	141,073	+25.212%
2025-09-24	11.6900	11.8200	11.6500	11.8000	+0.855%	197,687	+25.424%
2025-09-23	11.7200	11.8600	11.6600	11.7000	+0.257%	225,109	+26.496%
2025-09-22	11.6100	11.7500	11.5200	11.6700	+0.172%	206,023	+26.821%
2025-09-19	11.8300	11.8700	11.6025	11.6500	-1.936%	575,219	+27.039%
2025-09-18	11.5100	11.9000	11.5100	11.8800	+3.755%	191,396	+24.579%
2025-09-17	11.3900	11.7950	11.3000	11.4500	+1.238%	321,137	+29.258%
2025-09-16	11.7100	11.7750	11.3050	11.3100	-3.827%	238,539	+30.858%
2025-09-15	11.8000	11.8200	11.7100	11.7600	0.000%	114,028	+25.850%
2025-09-12	11.9700	11.9700	11.7300	11.7600	-1.836%	111,474	+25.850%
2025-09-11	11.7400	11.9900	11.5800	11.9800	+2.921%	203,678	+23.539%
2025-09-10	11.6400	11.7100	11.4900	11.6400	0.000%	117,715	+27.148%
2025-09-09	11.9000	11.9000	11.6100	11.6400	-2.020%	87,098	+27.148%
2025-09-08	12.0000	12.0000	11.7400	11.8800	-0.336%	87,522	+24.579%
2025-09-05	12.0000	12.1400	11.7900	11.9200	-0.501%	169,205	+24.161%
2025-09-04	11.9700	12.0000	11.8200	11.9800	+0.757%	119,745	+23.539%
2025-09-03	11.8000	12.0050	11.8000	11.8900	+0.253%	211,573	+24.474%
2025-09-02	11.7200	11.8700	11.6700	11.8600	+0.084%	138,488	+24.789%
2025-08-29	11.8800	11.9500	11.8100	11.8500	-0.084%	170,725	+24.895%
2025-08-28	11.9900	11.9900	11.7900	11.8600	-0.420%	142,450	+24.789%
2025-08-27	11.7600	11.9650	11.7600	11.9100	+0.847%	151,742	+24.265%
2025-08-26	11.6000	11.8700	11.5400	11.8100	+2.251%	171,079	+25.318%
2025-08-25	11.6700	11.7450	11.5400	11.5500	-1.618%	204,849	+28.139%
2025-08-22	11.1900	11.7600	11.1400	11.7400	+5.861%	233,656	+26.065%
2025-08-21	11.0900	11.4400	11.0200	11.0900	-0.805%	127,904	+33.454%
2025-08-20	11.1200	11.2200	11.0200	11.1800	+0.630%	140,182	+32.379%
2025-08-19	11.0500	11.2200	11.0100	11.1100	+0.908%	129,160	+33.213%
2025-08-18	11.0800	11.1300	10.8050	11.0100	-0.900%	81,546	+34.423%
2025-08-15	11.4300	11.4300	11.0800	11.1100	-2.373%	251,777	+33.213%
2025-08-14	11.4000	11.4300	11.2601	11.3800	-1.727%	169,220	+30.053%
2025-08-13	11.2900	11.5800	11.2300	11.5800	+3.209%	207,546	+27.807%
2025-08-12	10.7700	11.2300	10.6100	11.2200	+4.762%	138,487	+31.907%
2025-08-11	10.6800	10.7300	10.6300	10.7100	+0.658%	105,848	+38.189%
2025-08-08	10.6700	10.6900	10.5350	10.6400	+0.758%	154,585	+39.098%
2025-08-07	10.7400	10.7400	10.4900	10.5600	-1.031%	150,297	+40.152%
2025-08-06	10.6600	10.6900	10.5600	10.6700	-0.652%	144,527	+38.707%
2025-08-05	10.7400	11.0800	10.5293	10.7400	0.000%	195,697	+37.803%
2025-08-04	10.4600	10.9050	10.3800	10.7400	+3.269%	197,213	+37.803%
2025-08-01	10.5200	10.6550	10.2800	10.4000	-2.347%	195,729	+42.308%
2025-07-31	10.4900	10.7100	10.4001	10.6500	+0.094%	262,147	+38.967%
2025-07-30	10.9700	11.1500	10.5200	10.6400	-2.920%	368,506	+39.098%
2025-07-29	11.0700	11.2800	10.9300	10.9600	-0.364%	195,148	+35.036%
2025-07-28	10.9200	11.0800	10.8100	11.0000	+1.103%	234,753	+34.545%
2025-07-25	11.3500	11.3700	10.8400	10.8800	-4.310%	308,921	+36.029%
2025-07-24	11.2800	11.5700	11.2200	11.3700	+0.088%	200,912	+30.167%
2025-07-23	11.3700	11.3700	11.2600	11.3600	+0.353%	140,421	+30.282%
2025-07-22	11.3500	11.5500	11.3000	11.3200	-0.527%	133,046	+30.742%
2025-07-21	11.4200	11.5400	11.3700	11.3800	-0.088%	125,578	+30.053%
2025-07-18	11.5700	11.5900	11.3700	11.3900	-0.784%	174,652	+29.939%
2025-07-17	11.3600	11.5700	11.2150	11.4800	+0.879%	203,892	+28.920%
2025-07-16	11.4400	11.4400	11.1800	11.3800	+0.353%	152,293	+30.053%
2025-07-15	11.7400	11.7800	11.3350	11.3400	-3.653%	177,822	+30.511%
2025-07-14	11.6600	11.8150	11.6600	11.7700	+0.427%	131,901	+25.743%
2025-07-11	11.8500	11.8500	11.6800	11.7200	-2.007%	161,314	+26.280%
2025-07-10	11.9300	12.1500	11.8901	11.9600	-0.250%	158,266	+23.746%
2025-07-09	12.0600	12.1800	11.9050	11.9900	0.000%	164,799	+23.436%
2025-07-08	11.9900	12.1950	11.9400	11.9900	-0.083%	160,867	+23.436%
2025-07-07	12.1200	12.5000	11.9700	12.0000	-1.800%	134,071	+23.333%
2025-07-03	12.3900	12.3900	12.0600	12.2200	+1.579%	56,903	+21.113%
2025-07-02	12.0000	12.0700	11.8900	12.0300	+0.585%	124,839	+23.026%
2025-07-01	11.4200	12.1700	11.3900	11.9600	+4.181%	170,673	+23.746%
2025-06-30	11.9600	12.0500	11.4750	11.4800	-3.610%	207,042	+28.920%
2025-06-27	11.9100	12.0200	11.8500	11.9100	+0.422%	402,784	+24.265%
2025-06-26	11.6300	11.8700	11.4245	11.8600	+2.951%	394,964	+24.789%
2025-06-25	11.6800	11.6900	11.5000	11.5200	-1.538%	272,008	+28.472%
2025-06-24	11.6600	11.8700	11.4100	11.7000	+1.211%	195,071	+26.496%
2025-06-23	11.1900	11.5600	11.1900	11.5600	+2.664%	155,416	+28.028%
2025-06-20	11.6600	11.7000	11.2000	11.2600	-3.098%	336,789	+31.439%
2025-06-18	11.6000	11.7600	11.5800	11.6200	+0.086%	186,682	+27.367%
2025-06-17	11.6100	11.6950	11.5450	11.6100	-1.107%	234,981	+27.476%
2025-06-16	11.9700	12.1160	11.6800	11.7400	-0.593%	250,523	+26.065%
2025-06-13	12.0700	12.2050	11.4643	11.8100	-3.276%	233,413	+25.318%
2025-06-12	12.0000	12.2400	11.8785	12.2100	+0.993%	221,420	+21.212%
2025-06-11	12.1300	12.2100	12.0500	12.0900	-0.083%	119,075	+22.415%
2025-06-10	12.0500	12.1700	12.0450	12.1000	+0.666%	122,390	+22.314%
2025-06-09	12.0900	12.2250	11.9223	12.0200	-0.083%	151,579	+23.128%
2025-06-06	11.7600	12.0400	11.7600	12.0300	+2.821%	186,821	+23.026%
2025-06-05	11.6200	11.7500	11.4700	11.7000	+0.515%	177,184	+26.496%
2025-06-04	11.7000	11.8400	11.3400	11.6400	-0.683%	139,367	+27.148%
2025-06-03	11.4700	11.7600	11.1813	11.7200	+1.913%	151,437	+26.280%
2025-06-02	11.4200	11.6700	11.3950	11.5000	-1.541%	154,965	+28.696%
2025-05-30	11.8800	11.9900	11.5500	11.6800	-1.931%	206,270	+26.712%
2025-05-29	11.7300	11.9300	11.4080	11.9100	+1.448%	229,509	+24.265%
2025-05-28	11.6600	11.9232	11.5550	11.7400	+0.256%	289,296	+26.065%
2025-05-27	11.6100	11.7300	11.4157	11.7100	+2.539%	104,708	+26.388%
2025-05-23	11.2100	11.5200	11.2100	11.4200	-0.523%	129,365	+29.597%
2025-05-22	11.4400	11.6400	11.3300	11.4800	-0.520%	163,212	+28.920%
2025-05-21	11.8100	11.9600	11.5300	11.5400	-3.269%	187,296	+28.250%
2025-05-20	11.8300	11.9600	11.7100	11.9300	+1.102%	218,681	+24.057%
2025-05-19	11.7500	11.9000	11.4350	11.8000	-0.169%	133,897	+25.424%
2025-05-16	11.8900	11.8900	11.7350	11.8200	-0.839%	186,641	+25.212%
2025-05-15	11.8000	11.9350	11.7250	11.9200	+1.188%	112,856	+24.161%
2025-05-14	11.7200	11.8800	11.6050	11.7800	+0.512%	146,978	+25.637%
2025-05-13	11.8600	11.8600	11.7200	11.7200	-0.170%	84,346	+26.280%
2025-05-12	11.6900	11.8600	11.6800	11.7400	+4.170%	186,988	+26.065%
2025-05-09	11.3600	11.3600	11.2553	11.2700	-0.705%	127,069	+31.322%
2025-05-08	11.2800	11.4408	11.1950	11.3500	+1.430%	128,661	+30.396%
2025-05-07	11.1100	11.4550	11.1100	11.1900	-0.973%	224,110	+32.261%
2025-05-06	11.5000	11.5000	11.2670	11.3000	-1.051%	120,317	+30.973%
2025-05-05	11.5000	11.6400	11.3800	11.4200	-1.890%	155,863	+29.597%
2025-05-02	11.0000	11.7000	10.9550	11.6400	+8.989%	262,759	+27.148%
2025-05-01	10.5100	10.7900	10.3350	10.6800	+1.232%	148,307	+38.577%
2025-04-30	10.3400	10.7100	10.2200	10.5500	0.000%	165,125	+40.284%
2025-04-29	10.1000	10.5600	10.1000	10.5500	+3.941%	180,186	+40.284%
2025-04-28	10.0000	10.1850	9.9400	10.1500	+1.908%	186,814	+45.813%
2025-04-25	9.9600	10.1500	9.8350	9.9600	-0.994%	102,417	+48.594%
2025-04-24	9.9500	10.1500	9.8050	10.0600	+1.207%	151,340	+47.117%
2025-04-23	10.2200	10.3700	9.8750	9.9400	-0.201%	153,499	+48.893%
2025-04-22	9.8000	10.1300	9.6150	9.9600	+4.075%	232,009	+48.594%
2025-04-21	9.5600	9.8600	9.4600	9.5700	-0.932%	155,195	+54.650%
2025-04-17	9.5500	9.8300	9.5500	9.6600	+1.046%	218,417	+53.209%
2025-04-16	9.6000	9.7550	9.4600	9.5600	-1.138%	182,883	+54.812%
2025-04-15	9.5500	10.0300	9.5500	9.6700	+1.363%	176,852	+53.051%
2025-04-14	9.7200	10.0550	9.4000	9.5400	-0.521%	144,879	+55.136%
2025-04-11	9.6200	9.7800	9.4700	9.5900	-1.742%	180,864	+54.327%
2025-04-10	10.1800	10.2950	9.5900	9.7600	-5.151%	256,951	+51.639%
2025-04-09	9.7300	10.6900	9.6100	10.2900	+4.467%	249,892	+43.829%
2025-04-08	10.1600	10.1900	9.7000	9.8500	+0.203%	226,540	+50.254%
2025-04-07	9.5900	10.3800	9.4000	9.8300	-0.304%	167,796	+50.560%
2025-04-04	9.6200	10.2350	9.4000	9.8600	-1.891%	235,027	+50.101%
2025-04-03	10.4600	10.7050	10.0500	10.0500	-8.719%	178,331	+47.264%
2025-04-02	10.6900	11.0200	10.6600	11.0100	+0.640%	134,696	+34.423%
2025-04-01	10.8300	11.0250	10.7050	10.9400	+0.275%	161,645	+35.283%
2025-03-31	10.9400	11.1500	10.8300	10.9100	-1.267%	197,655	+35.655%
2025-03-28	11.2400	11.3900	10.9600	11.0500	-1.690%	137,355	+33.937%
2025-03-27	11.2600	11.5500	11.1000	11.2400	+0.089%	132,511	+31.673%
2025-03-26	10.9100	11.5561	10.9000	11.2300	-1.578%	129,014	+31.790%
2025-03-25	11.5900	11.5900	11.3500	11.4100	-1.383%	144,780	+29.711%
2025-03-24	11.4800	11.5900	11.4200	11.5700	+2.662%	145,779	+27.917%
2025-03-21	11.2300	11.4100	11.1680	11.2700	-0.530%	396,622	+31.322%
2025-03-20	11.3600	11.5200	11.3100	11.3300	-1.393%	180,729	+30.627%
2025-03-19	11.3800	11.6300	11.3600	11.4900	+1.323%	99,566	+28.808%
2025-03-18	11.2900	11.3900	11.2400	11.3400	-0.351%	102,806	+30.511%
2025-03-17	11.3800	11.4800	10.9080	11.3800	-0.175%	116,735	+30.053%
2025-03-14	11.3300	11.4300	11.1800	11.4000	+1.968%	147,755	+29.825%
2025-03-13	11.0900	11.5300	11.0430	11.1800	+1.176%	156,413	+32.379%
2025-03-12	10.6500	11.1216	10.3500	11.0500	+0.913%	180,898	+33.937%
2025-03-11	11.0900	11.2250	10.8700	10.9500	-0.815%	233,603	+35.160%
2025-03-10	11.2600	11.3922	11.0150	11.0400	-3.327%	264,972	+34.058%
2025-03-07	11.3600	11.5400	11.2600	11.4200	+0.263%	153,546	+29.597%
2025-03-06	11.2400	11.4700	11.0800	11.3900	+0.264%	179,515	+29.939%
2025-03-05	11.4700	11.6900	11.3200	11.3600	-0.525%	193,265	+30.282%
2025-03-04	11.6200	11.7100	11.4100	11.4200	-2.643%	220,302	+29.597%
2025-03-03	11.7700	11.9300	11.6700	11.7300	-0.424%	229,532	+26.172%
2025-02-28	11.5700	11.7900	11.4800	11.7800	+2.168%	208,702	+25.637%
2025-02-27	11.3700	11.6300	11.3500	11.5300	+1.052%	150,038	+28.361%
2025-02-26	11.5100	11.5200	11.2400	11.4100	-1.041%	156,633	+29.711%
2025-02-25	11.3900	11.6400	11.3550	11.5300	+1.855%	166,854	+28.361%
2025-02-24	11.4900	11.4900	11.3200	11.3200	-0.527%	167,897	+30.742%
2025-02-21	11.7700	11.7700	11.3600	11.3800	-2.234%	166,898	+30.053%
2025-02-20	11.8800	11.9900	11.5200	11.6400	-2.757%	145,124	+27.148%
2025-02-19	11.8600	12.0000	11.7700	11.9700	-0.333%	145,415	+23.642%
2025-02-18	11.8000	12.0300	11.5600	12.0100	+1.607%	171,479	+23.231%
2025-02-14	11.7800	11.9800	11.7550	11.8200	0.000%	75,501	+25.212%
2025-02-13	11.9000	11.9000	11.6000	11.8200	+0.340%	137,610	+25.212%
2025-02-12	12.0300	12.0300	11.7000	11.7800	-3.837%	144,915	+25.637%
2025-02-11	11.8700	12.2500	11.8700	12.2500	+2.168%	184,926	+20.816%
2025-02-10	11.8600	12.0400	11.6650	11.9900	+1.610%	225,370	+23.436%
2025-02-07	12.0100	12.0400	11.6200	11.8000	-1.830%	194,528	+25.424%
2025-02-06	12.1500	12.2500	11.9900	12.0200	-0.414%	268,952	+23.128%
2025-02-05	11.8400	12.0800	11.6700	12.0700	+1.429%	228,147	+22.618%
2025-02-04	11.4900	11.9000	11.4800	11.9000	+3.209%	176,264	+24.370%
2025-02-03	11.3800	11.6200	11.1600	11.5300	-1.200%	202,341	+28.361%
2025-01-31	11.4800	11.7100	11.3300	11.6700	+1.302%	263,437	+26.821%
2025-01-30	11.6300	11.7000	11.3500	11.5200	-0.260%	300,226	+28.472%
2025-01-29	11.5900	11.7500	11.3200	11.5500	-1.113%	156,523	+28.139%
2025-01-28	11.7600	11.7800	11.5700	11.6800	-1.601%	164,722	+26.712%
2025-01-27	11.7300	12.0550	11.6400	11.8700	+1.801%	143,382	+24.684%
2025-01-24	11.7900	11.9100	11.6200	11.6600	-1.852%	115,139	+26.930%
2025-01-23	11.5300	12.2100	11.5300	11.8800	+4.028%	156,960	+24.579%
2025-01-22	11.5800	11.6000	11.3800	11.4200	-2.310%	168,809	+29.597%
2025-01-21	11.7000	11.7900	11.6200	11.6900	+1.476%	152,866	+26.604%
2025-01-17	11.6300	11.6950	11.4000	11.5200	+0.087%	121,163	+28.472%
2025-01-16	11.6400	11.6700	11.3600	11.5100	-1.371%	129,012	+28.584%
2025-01-15	11.7600	11.7900	11.5300	11.6700	+2.639%	131,310	+26.821%
2025-01-14	11.2100	11.3850	11.1000	11.3700	+2.156%	135,441	+30.167%
2025-01-13	10.7100	11.1500	10.7100	11.1300	+2.392%	194,093	+32.974%
2025-01-10	10.9100	11.0500	10.4700	10.8700	-2.160%	262,349	+36.155%

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

NFBK
Northfield Bancorp, Inc.
stock NASDAQ