Northfield Bancorp, Inc.NFBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.93 | $12.02 | $11.84 | $11.84 | 194,400 |
| 1/15/2026 | $11.72 | $12.09 | $11.72 | $11.96 | 132,800 |
| 1/14/2026 | $11.47 | $11.74 | $11.44 | $11.74 | 140,400 |
| 1/13/2026 | $11.56 | $11.57 | $11.43 | $11.50 | 137,506 |
| 1/12/2026 | $11.41 | $11.51 | $11.31 | $11.48 | 110,800 |
| 1/9/2026 | $11.62 | $11.67 | $11.45 | $11.51 | 133,900 |
| 1/8/2026 | $11.26 | $11.71 | $11.26 | $11.61 | 107,800 |
| 1/7/2026 | $11.47 | $11.47 | $11.21 | $11.33 | 103,343 |
| 1/6/2026 | $11.39 | $11.48 | $11.28 | $11.46 | 126,929 |
| 1/5/2026 | $11.31 | $11.66 | $11.31 | $11.45 | 148,815 |
| 1/2/2026 | $11.46 | $11.46 | $11.23 | $11.33 | 136,100 |
| 12/31/2025 | $11.56 | $11.56 | $11.41 | $11.43 | 90,900 |
| 12/30/2025 | $11.62 | $11.63 | $11.49 | $11.52 | 112,744 |
| 12/29/2025 | $11.73 | $11.75 | $11.58 | $11.62 | 195,846 |
| 12/26/2025 | $11.81 | $11.94 | $11.67 | $11.73 | 102,400 |
| 12/24/2025 | $11.86 | $11.91 | $11.78 | $11.82 | 65,633 |
| 12/23/2025 | $11.90 | $12.02 | $11.85 | $11.86 | 141,400 |
| 12/22/2025 | $12.01 | $12.15 | $11.86 | $11.99 | 169,000 |
| 12/19/2025 | $12.27 | $12.32 | $11.98 | $12.03 | 283,900 |
| 12/18/2025 | $12.28 | $12.43 | $12.24 | $12.33 | 151,228 |
| 12/17/2025 | $12.15 | $12.30 | $12.09 | $12.18 | 168,700 |
| 12/16/2025 | $12.19 | $12.31 | $12.11 | $12.18 | 156,200 |
| 12/15/2025 | $12.30 | $12.42 | $12.05 | $12.15 | 214,231 |
| 12/12/2025 | $12.33 | $12.33 | $12.15 | $12.28 | 141,235 |
| 12/11/2025 | $12.05 | $12.36 | $11.90 | $12.25 | 267,400 |
| 12/10/2025 | $11.45 | $12.15 | $11.45 | $12.06 | 346,600 |
| 12/9/2025 | $11.37 | $11.46 | $11.27 | $11.45 | 213,020 |
| 12/8/2025 | $11.25 | $11.46 | $11.18 | $11.37 | 244,141 |
| 12/5/2025 | $11.37 | $11.43 | $11.17 | $11.20 | 147,300 |
| 12/4/2025 | $11.42 | $11.49 | $11.35 | $11.43 | 132,901 |
| 12/3/2025 | $11.21 | $11.54 | $11.21 | $11.50 | 189,909 |
| 12/2/2025 | $11.03 | $11.21 | $11.00 | $11.16 | 182,700 |
| 12/1/2025 | $10.60 | $11.03 | $10.60 | $10.98 | 162,819 |
| 11/28/2025 | $10.92 | $10.92 | $10.71 | $10.75 | 66,600 |
| 11/26/2025 | $10.85 | $10.95 | $10.74 | $10.89 | 201,500 |
| 11/25/2025 | $10.62 | $11.01 | $10.50 | $10.90 | 428,632 |
| 11/24/2025 | $10.53 | $10.68 | $10.34 | $10.52 | 915,814 |
| 11/21/2025 | $10.21 | $10.67 | $10.21 | $10.57 | 210,700 |
| 11/20/2025 | $10.32 | $10.56 | $10.11 | $10.19 | 171,308 |
| 11/19/2025 | $10.14 | $10.27 | $10.08 | $10.24 | 168,500 |
| 11/18/2025 | $10.13 | $10.28 | $10.09 | $10.14 | 124,600 |
| 11/17/2025 | $10.59 | $10.61 | $10.05 | $10.14 | 168,840 |
| 11/14/2025 | $10.48 | $10.62 | $10.29 | $10.59 | 199,005 |
| 11/13/2025 | $10.46 | $10.60 | $10.42 | $10.53 | 197,221 |
| 11/12/2025 | $10.45 | $10.60 | $10.35 | $10.50 | 113,400 |
| 11/11/2025 | $10.42 | $10.49 | $10.30 | $10.42 | 175,700 |
| 11/10/2025 | $10.16 | $10.46 | $10.08 | $10.41 | 243,709 |
| 11/7/2025 | $9.99 | $10.09 | $9.90 | $10.09 | 156,018 |
| 11/6/2025 | $10.19 | $10.19 | $9.97 | $9.99 | 198,000 |
| 11/5/2025 | $10.03 | $10.25 | $10.02 | $10.24 | 185,500 |
| 11/4/2025 | $10.07 | $10.21 | $10.01 | $10.16 | 249,607 |
| 11/3/2025 | $10.18 | $10.18 | $10.00 | $10.17 | 147,498 |
| 10/31/2025 | $10.18 | $10.39 | $10.10 | $10.22 | 148,900 |
| 10/30/2025 | $10.14 | $10.37 | $10.14 | $10.28 | 154,822 |
| 10/29/2025 | $10.37 | $10.65 | $10.15 | $10.24 | 194,427 |
| 10/28/2025 | $10.68 | $10.72 | $10.24 | $10.43 | 238,674 |
| 10/27/2025 | $10.92 | $10.96 | $10.77 | $10.78 | 321,300 |
| 10/24/2025 | $10.81 | $11.02 | $10.81 | $10.87 | 129,310 |
| 10/23/2025 | $11.24 | $11.24 | $10.61 | $10.72 | 148,700 |
| 10/22/2025 | $10.94 | $11.14 | $10.92 | $11.11 | 209,131 |
| 10/21/2025 | $10.90 | $11.09 | $10.90 | $10.96 | 142,000 |
| 10/20/2025 | $10.76 | $10.99 | $10.63 | $10.98 | 187,958 |