Northfield Bancorp Inc (NFBK) Historical Stock Data
13.78 ↑0.48 (3.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NFBK is up 0.17% a day on average. There have been 16 days where Northfield Bancorp Inc closed green and 14 days where NFBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 13.31 | 13.78 | ↑$0.47 (3.53%) | 13.31 | 13.81 | 173.72K |
| 2024-11-21 | 13.19 | 13.30 | ↑$0.11 (0.83%) | 13.10 | 13.50 | 140.55K |
| 2024-11-20 | 13.00 | 13.05 | ↑$0.05 (0.38%) | 12.81 | 13.11 | 96.01K |
| 2024-11-19 | 12.98 | 13.00 | ↑$0.02 (0.15%) | 12.92 | 13.16 | 106.87K |
| 2024-11-18 | 13.44 | 13.21 | ↓$0.23 (-1.71%) | 13.19 | 13.53 | 104.83K |
| 2024-11-15 | 13.54 | 13.46 | ↓$0.08 (-0.59%) | 13.21 | 13.71 | 128.58K |
| 2024-11-14 | 13.70 | 13.46 | ↓$0.24 (-1.75%) | 13.29 | 13.70 | 127.08K |
| 2024-11-13 | 13.86 | 13.57 | ↓$0.29 (-2.09%) | 13.55 | 14.05 | 163.79K |
| 2024-11-12 | 13.95 | 13.74 | ↓$0.21 (-1.51%) | 13.65 | 14.28 | 214.86K |
| 2024-11-11 | 13.78 | 14.10 | ↑$0.32 (2.32%) | 13.58 | 14.20 | 146.63K |
| 2024-11-08 | 13.42 | 13.54 | ↑$0.12 (0.89%) | 13.16 | 13.72 | 194.78K |
| 2024-11-07 | 13.68 | 13.33 | ↓$0.35 (-2.56%) | 13.06 | 13.68 | 352.87K |
| 2024-11-06 | 12.75 | 13.77 | ↑$1.02 (8.00%) | 12.51 | 13.78 | 593.71K |
| 2024-11-05 | 11.62 | 11.89 | ↑$0.27 (2.32%) | 11.57 | 11.90 | 176.28K |
| 2024-11-04 | 11.65 | 11.59 | ↓$0.06 (-0.52%) | 11.33 | 11.70 | 147.35K |
| 2024-11-01 | 11.83 | 11.68 | ↓$0.15 (-1.27%) | 11.61 | 11.97 | 115.20K |
| 2024-10-31 | 11.90 | 11.77 | ↓$0.13 (-1.09%) | 11.77 | 11.93 | 152.39K |
| 2024-10-30 | 11.70 | 11.89 | ↑$0.19 (1.62%) | 11.70 | 12.13 | 114.07K |
| 2024-10-29 | 11.89 | 11.72 | ↓$0.17 (-1.43%) | 11.71 | 11.89 | 96.59K |
| 2024-10-28 | 11.69 | 11.99 | ↑$0.30 (2.57%) | 11.63 | 12.07 | 186.24K |
| 2024-10-25 | 11.95 | 11.50 | ↓$0.45 (-3.77%) | 11.40 | 11.99 | 132.85K |
| 2024-10-24 | 12.12 | 11.74 | ↓$0.38 (-3.14%) | 11.46 | 12.14 | 133.35K |
| 2024-10-23 | 11.80 | 12.08 | ↑$0.28 (2.37%) | 11.80 | 12.12 | 143.37K |
| 2024-10-22 | 11.60 | 11.94 | ↑$0.34 (2.93%) | 11.60 | 11.96 | 121.77K |
| 2024-10-21 | 12.50 | 11.70 | ↓$0.80 (-6.40%) | 11.68 | 12.50 | 189.17K |
| 2024-10-18 | 12.54 | 12.45 | ↓$0.09 (-0.72%) | 12.35 | 12.58 | 153.43K |
| 2024-10-17 | 12.61 | 12.66 | ↑$0.05 (0.40%) | 12.35 | 12.66 | 154.88K |
| 2024-10-16 | 12.34 | 12.57 | ↑$0.23 (1.86%) | 12.30 | 12.57 | 181.56K |
| 2024-10-15 | 11.83 | 12.16 | ↑$0.33 (2.79%) | 11.72 | 12.31 | 177.64K |
| 2024-10-14 | 11.67 | 11.74 | ↑$0.07 (0.60%) | 11.57 | 11.82 | 95.87K |
Create an account or log in to view more rows.
$NFBK what’s gonna happen now
$NFBK run it!
$NFBK money comes and goes but your story stays with you the rest of your life. Apes for life ??
$NFBK Fake dip news.
$NFBK no pain no gain
$NFBK Very bullish action
$NFBK time will come
$NFBK gets me every time lol
$NFBK shaking weak hands that’s all
$NFBK Free money indeed??