NFBK(NFBK)
NFBK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $15.31 | $15.31 | $15.31 | $15.31 | - |
| 7/27/2026 | $15.31 | $15.31 | $15.31 | $15.31 | - |
| 7/24/2026 | $15.31 | $15.31 | $15.31 | $15.31 | - |
| 7/23/2026 | $15.31 | $15.31 | $15.31 | $15.31 | - |
| 7/22/2026 | $15.31 | $15.31 | $15.31 | $15.31 | - |
| 7/21/2026 | $15.31 | $15.31 | $15.31 | $15.31 | - |
| 7/20/2026 | $14.96 | $15.60 | $14.76 | $15.31 | 1.11M |
| 7/17/2026 | $14.59 | $15.01 | $14.52 | $14.85 | 399,625 |
| 7/16/2026 | $14.77 | $14.88 | $14.59 | $14.66 | 224,438 |
| 7/15/2026 | $14.72 | $14.84 | $14.66 | $14.75 | 234,937 |
| 7/14/2026 | $14.62 | $14.82 | $14.61 | $14.72 | 214,961 |
| 7/13/2026 | $14.54 | $14.68 | $14.43 | $14.62 | 168,062 |
| 7/10/2026 | $14.75 | $14.81 | $14.42 | $14.54 | 295,914 |
| 7/9/2026 | $14.57 | $14.79 | $14.57 | $14.72 | 665,466 |
| 7/8/2026 | $14.84 | $14.84 | $14.60 | $14.66 | 765,191 |
| 7/7/2026 | $14.77 | $14.97 | $14.77 | $14.84 | 345,407 |
| 7/6/2026 | $14.72 | $14.94 | $14.72 | $14.81 | 422,494 |
| 7/2/2026 | $14.98 | $14.98 | $14.73 | $14.79 | 241,882 |
| 7/1/2026 | $14.79 | $14.96 | $14.74 | $14.91 | 298,245 |
| 6/30/2026 | $14.66 | $14.74 | $14.57 | $14.73 | 296,610 |
| 6/29/2026 | $14.68 | $14.90 | $14.55 | $14.64 | 461,282 |
| 6/26/2026 | $14.61 | $15.01 | $14.54 | $14.99 | 1.18M |
| 6/25/2026 | $14.58 | $14.69 | $14.51 | $14.55 | 286,863 |
| 6/24/2026 | $14.43 | $14.63 | $14.43 | $14.58 | 285,397 |
| 6/23/2026 | $14.45 | $14.63 | $14.40 | $14.53 | 345,424 |
| 6/22/2026 | $14.36 | $14.47 | $14.31 | $14.38 | 158,665 |
| 6/18/2026 | $14.49 | $14.56 | $14.37 | $14.41 | 456,636 |
| 6/17/2026 | $14.49 | $14.61 | $14.33 | $14.42 | 269,272 |
| 6/16/2026 | $14.47 | $14.59 | $14.41 | $14.55 | 223,582 |
| 6/15/2026 | $14.80 | $14.81 | $14.38 | $14.40 | 321,208 |
| 6/12/2026 | $14.64 | $14.80 | $14.64 | $14.78 | 237,853 |
| 6/11/2026 | $14.78 | $14.84 | $14.59 | $14.68 | 379,837 |
| 6/10/2026 | $14.65 | $14.76 | $14.57 | $14.74 | 443,087 |
| 6/9/2026 | $14.55 | $14.71 | $14.55 | $14.65 | 440,929 |
| 6/8/2026 | $14.35 | $14.57 | $14.35 | $14.52 | 568,067 |
| 6/5/2026 | $14.26 | $14.38 | $14.24 | $14.35 | 311,425 |
| 6/4/2026 | $14.25 | $14.31 | $14.15 | $14.26 | 349,578 |
| 6/3/2026 | $14.21 | $14.29 | $14.06 | $14.06 | 473,919 |
| 6/2/2026 | $14.12 | $14.30 | $14.12 | $14.27 | 303,688 |
| 6/1/2026 | $14.13 | $14.20 | $14.03 | $14.18 | 343,572 |
| 5/29/2026 | $14.22 | $14.27 | $14.15 | $14.18 | 266,093 |
| 5/28/2026 | $14.22 | $14.28 | $14.13 | $14.26 | 224,520 |
| 5/27/2026 | $14.31 | $14.36 | $14.20 | $14.22 | 236,116 |
| 5/26/2026 | $14.21 | $14.30 | $14.14 | $14.29 | 295,406 |
| 5/22/2026 | $14.20 | $14.31 | $14.15 | $14.17 | 330,253 |
| 5/21/2026 | $14.15 | $14.21 | $14.09 | $14.20 | 229,992 |
| 5/20/2026 | $14.10 | $14.21 | $14.10 | $14.19 | 272,883 |
| 5/19/2026 | $13.96 | $14.24 | $13.95 | $14.09 | 348,363 |
| 5/18/2026 | $14.03 | $14.11 | $13.96 | $13.96 | 162,355 |
| 5/15/2026 | $13.96 | $14.08 | $13.87 | $14.04 | 300,369 |
| 5/14/2026 | $14.04 | $14.14 | $13.98 | $14.04 | 172,088 |
| 5/13/2026 | $13.92 | $14.01 | $13.85 | $13.97 | 242,274 |
| 5/12/2026 | $13.90 | $14.03 | $13.77 | $14.03 | 219,146 |