NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.85	53.91	53.81	53.90	53.90	-0.09%	148,723
Mar 4, 2026	53.91	53.98	53.88	53.95	53.95	0.06%	124,347
Mar 3, 2026	54.07	54.07	53.88	53.92	53.92	-0.59%	170,614
Mar 2, 2026	54.27	54.32	54.19	54.24	54.24	-0.46%	196,309
Feb 27, 2026	54.46	54.52	54.46	54.49	54.35	0.04%	162,129
Feb 26, 2026	54.42	54.48	54.42	54.47	54.33	0.12%	143,131
Feb 25, 2026	54.36	54.42	54.34	54.41	54.26	0.05%	285,908
Feb 24, 2026	54.30	54.39	54.26	54.38	54.24	0.11%	205,538
Feb 23, 2026	54.33	54.33	54.26	54.32	54.18	0.11%	195,720
Feb 20, 2026	54.26	54.27	54.21	54.26	54.12	0.06%	258,218
Feb 19, 2026	54.18	54.23	54.18	54.23	54.09	0.09%	180,630
Feb 18, 2026	54.15	54.22	54.13	54.18	54.04	-0.04%	165,382
Feb 17, 2026	54.17	54.21	54.16	54.20	54.06	0.11%	104,639
Feb 13, 2026	54.10	54.18	54.08	54.14	54.00	0.15%	307,653
Feb 12, 2026	54.06	54.07	53.98	54.06	53.92	0.17%	114,156
Feb 11, 2026	53.91	53.97	53.90	53.97	53.83	-0.09%	142,109
Feb 10, 2026	54.05	54.08	53.99	54.02	53.88	0.02%	343,093
Feb 9, 2026	53.94	54.01	53.93	54.01	53.87	0.17%	113,422
Feb 6, 2026	53.95	53.95	53.88	53.92	53.78	-0.04%	190,861
Feb 5, 2026	53.93	53.98	53.89	53.94	53.80	0.11%	195,824
Feb 4, 2026	53.79	53.88	53.79	53.88	53.74	0.17%	235,303
Feb 3, 2026	53.77	53.80	53.76	53.79	53.65	-0.04%	167,373
Feb 2, 2026	53.75	53.83	53.73	53.81	53.67	-0.13%	148,838
Jan 30, 2026	53.83	53.94	53.83	53.88	53.61	0.06%	110,835
Jan 29, 2026	53.80	53.89	53.80	53.85	53.58	-	128,346
Jan 28, 2026	53.82	53.86	53.80	53.85	53.58	0.08%	123,732
Jan 27, 2026	53.80	53.82	53.78	53.81	53.53	0.05%	85,449
Jan 26, 2026	53.82	53.83	53.78	53.78	53.51	0.02%	163,840
Jan 23, 2026	53.74	53.77	53.72	53.77	53.50	0.11%	133,713
Jan 22, 2026	53.70	53.71	53.67	53.71	53.44	-0.07%	244,075
Jan 21, 2026	53.68	53.75	53.62	53.75	53.48	0.17%	165,567
Jan 20, 2026	53.66	53.77	53.61	53.66	53.39	-0.37%	142,157
Jan 16, 2026	53.91	53.91	53.81	53.86	53.59	-0.06%	201,623
Jan 15, 2026	53.92	53.92	53.85	53.89	53.62	0.02%	264,897
Jan 14, 2026	53.85	53.88	53.78	53.88	53.61	0.07%	123,542
Jan 13, 2026	53.85	53.91	53.81	53.84	53.57	0.07%	277,327
Jan 12, 2026	53.80	53.82	53.77	53.80	53.53	-0.09%	188,900
Jan 9, 2026	53.79	53.85	53.78	53.85	53.58	0.13%	117,146
Jan 8, 2026	53.80	53.83	53.74	53.78	53.51	-0.11%	112,142
Jan 7, 2026	53.78	53.84	53.74	53.84	53.57	0.20%	118,428
Jan 6, 2026	53.59	53.74	53.59	53.74	53.46	0.08%	142,307
Jan 5, 2026	53.67	53.69	53.64	53.69	53.42	0.13%	163,387
Jan 2, 2026	53.55	53.62	53.55	53.62	53.35	0.21%	118,558
Dec 31, 2025	53.47	53.58	53.47	53.51	53.24	-0.04%	187,020
Dec 30, 2025	53.51	53.55	53.50	53.53	53.26	0.04%	164,770
Dec 29, 2025	53.53	53.56	53.51	53.51	53.24	0.07%	161,438
Dec 26, 2025	53.56	53.56	53.47	53.47	53.20	-0.07%	205,187
Dec 24, 2025	53.49	53.54	53.46	53.51	53.24	0.04%	83,451
Dec 23, 2025	53.41	53.49	53.40	53.49	53.22	0.11%	264,567
Dec 22, 2025	53.42	53.46	53.40	53.43	53.16	0.06%	278,451
Dec 19, 2025	53.38	53.42	53.37	53.40	53.13	-0.35%	134,953
Dec 18, 2025	53.60	53.60	53.52	53.59	53.18	0.09%	124,149
Dec 17, 2025	53.55	53.56	53.48	53.54	53.13	-	85,639
Dec 16, 2025	53.49	53.54	53.47	53.54	53.13	0.06%	204,336
Dec 15, 2025	53.54	53.55	53.42	53.51	53.10	0.11%	109,529
Dec 12, 2025	53.43	53.50	53.43	53.45	53.04	-0.11%	110,872
Dec 11, 2025	53.55	53.58	53.46	53.51	53.10	0.06%	101,164
Dec 10, 2025	53.42	53.51	53.40	53.48	53.07	-0.02%	143,031
Dec 9, 2025	53.53	53.54	53.46	53.49	53.08	0.04%	139,016
Dec 8, 2025	53.48	53.50	53.43	53.47	53.06	-0.06%	147,828
Dec 5, 2025	53.44	53.50	53.40	53.50	53.09	0.05%	82,071
Dec 4, 2025	53.39	53.48	53.37	53.48	53.07	0.07%	100,106
Dec 3, 2025	53.40	53.49	53.40	53.44	53.03	0.05%	100,050
Dec 2, 2025	53.43	53.44	53.38	53.42	53.01	-0.10%	126,221
Dec 1, 2025	53.47	53.47	53.41	53.47	53.06	-0.40%	138,238
Nov 28, 2025	53.64	53.70	53.64	53.68	53.13	0.06%	24,339
Nov 26, 2025	53.61	53.72	53.61	53.65	53.10	0.02%	82,354
Nov 25, 2025	53.66	53.66	53.60	53.64	53.09	0.04%	176,766
Nov 24, 2025	53.63	53.65	53.59	53.62	53.07	0.03%	117,838
Nov 21, 2025	53.66	53.66	53.58	53.60	53.05	0.07%	127,711
Nov 20, 2025	53.60	53.61	53.56	53.56	53.01	-0.04%	83,366
Nov 19, 2025	53.66	53.67	53.57	53.58	53.03	-0.13%	69,930
Nov 18, 2025	53.66	53.68	53.59	53.65	53.10	0.09%	80,657
Nov 17, 2025	53.57	53.62	53.55	53.60	53.05	0.19%	96,665
Nov 14, 2025	53.64	53.65	53.50	53.50	52.95	-0.22%	80,858
Nov 13, 2025	53.65	53.65	53.56	53.62	53.07	-0.10%	56,529
Nov 12, 2025	53.71	53.72	53.64	53.68	53.12	-0.15%	52,429
Nov 11, 2025	53.69	53.76	53.67	53.76	53.21	0.27%	62,589
Nov 10, 2025	53.62	53.64	53.58	53.61	53.06	-0.02%	89,453
Nov 7, 2025	53.58	53.65	53.58	53.62	53.07	-	92,126
Nov 6, 2025	53.62	53.64	53.57	53.62	53.07	0.09%	61,514
Nov 5, 2025	53.57	53.60	53.51	53.57	53.02	-0.13%	103,643
Nov 4, 2025	53.55	53.69	53.54	53.64	53.09	0.16%	74,404
Nov 3, 2025	53.62	53.62	53.54	53.56	53.01	-0.38%	84,298
Oct 31, 2025	53.75	53.81	53.69	53.76	53.07	0.04%	116,455
Oct 30, 2025	53.64	53.75	53.57	53.74	53.05	0.04%	47,773
Oct 29, 2025	53.77	53.82	53.71	53.72	53.03	-0.16%	42,154
Oct 28, 2025	53.83	53.86	53.78	53.81	53.12	-0.05%	118,722
Oct 27, 2025	53.77	53.84	53.76	53.83	53.14	0.07%	85,006
Oct 24, 2025	53.80	53.82	53.76	53.79	53.10	0.07%	90,973
Oct 23, 2025	53.73	53.79	53.72	53.75	53.06	-0.11%	49,551
Oct 22, 2025	53.83	53.83	53.78	53.81	53.12	0.07%	55,563
Oct 21, 2025	53.74	53.80	53.74	53.77	53.08	-0.02%	103,575
Oct 20, 2025	53.78	53.80	53.76	53.78	53.09	0.06%	74,643
Oct 17, 2025	53.67	53.75	53.67	53.75	53.06	0.13%	128,533
Oct 16, 2025	53.57	53.70	53.56	53.68	52.99	0.19%	127,221
Oct 15, 2025	53.55	53.59	53.52	53.58	52.89	0.16%	92,123
Oct 14, 2025	53.54	53.55	53.49	53.50	52.81	-0.05%	126,170
Oct 13, 2025	53.55	53.55	53.45	53.52	52.84	0.06%	87,005
Oct 10, 2025	53.44	53.49	53.39	53.49	52.81	0.28%	38,511