NYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.84	53.89	53.81	53.87	53.87	0.07%	97,513
Jun 25, 2026	53.88	53.88	53.83	53.84	53.84	0.07%	96,905
Jun 24, 2026	53.83	53.88	53.80	53.80	53.80	0.06%	143,249
Jun 23, 2026	53.78	53.83	53.75	53.77	53.77	-0.07%	115,372
Jun 22, 2026	53.83	53.85	53.77	53.81	53.81	-0.02%	141,542
Jun 18, 2026	53.79	53.83	53.76	53.82	53.82	0.33%	124,601
Jun 17, 2026	53.71	53.76	53.64	53.64	53.64	-0.09%	268,484
Jun 16, 2026	53.67	53.75	53.67	53.69	53.69	0.05%	152,965
Jun 15, 2026	53.68	53.71	53.66	53.67	53.67	0.12%	77,345
Jun 12, 2026	53.58	53.61	53.52	53.60	53.60	-0.10%	142,657
Jun 11, 2026	53.60	53.68	53.45	53.66	53.66	0.17%	128,807
Jun 10, 2026	53.70	53.71	53.54	53.57	53.57	-0.20%	110,227
Jun 9, 2026	53.70	53.73	53.62	53.67	53.67	0.11%	124,377
Jun 8, 2026	53.67	53.73	53.56	53.61	53.61	0.06%	119,155
Jun 5, 2026	53.56	53.59	53.52	53.58	53.58	-0.19%	184,116
Jun 4, 2026	53.65	53.69	53.65	53.68	53.68	0.11%	132,373
Jun 3, 2026	53.55	53.67	53.54	53.62	53.62	-0.04%	210,338
Jun 2, 2026	53.64	53.67	53.62	53.64	53.64	0.15%	109,287
Jun 1, 2026	53.38	53.56	53.37	53.56	53.56	0.11%	135,616
May 29, 2026	53.52	53.67	53.52	53.64	53.50	0.17%	177,092
May 28, 2026	53.47	53.60	53.44	53.55	53.41	0.15%	146,335
May 27, 2026	53.38	53.50	53.38	53.47	53.33	0.19%	170,726
May 26, 2026	53.28	53.56	53.28	53.37	53.23	0.45%	215,230
May 22, 2026	53.10	53.17	53.09	53.13	53.00	0.12%	82,333
May 21, 2026	52.92	53.08	52.92	53.07	52.93	0.05%	161,356
May 20, 2026	53.03	53.08	52.94	53.04	52.90	0.19%	180,993
May 19, 2026	53.02	53.04	52.86	52.94	52.80	-0.32%	138,227
May 18, 2026	53.12	53.16	53.09	53.11	52.97	-0.04%	215,711
May 15, 2026	53.18	53.22	53.02	53.13	52.99	-0.53%	169,304
May 14, 2026	53.45	53.47	53.41	53.42	53.28	0.03%	132,931
May 13, 2026	53.52	53.52	53.40	53.40	53.26	-0.11%	141,168
May 12, 2026	53.51	53.54	53.46	53.46	53.32	-0.21%	100,903
May 11, 2026	53.60	53.61	53.57	53.57	53.43	-0.02%	175,004
May 8, 2026	53.61	53.63	53.55	53.58	53.44	0.04%	149,918
May 7, 2026	53.60	53.60	53.56	53.56	53.42	-0.05%	116,340
May 6, 2026	53.58	53.61	53.55	53.59	53.45	0.23%	143,044
May 5, 2026	53.46	53.49	53.43	53.46	53.32	0.02%	182,794
May 4, 2026	53.48	53.49	53.40	53.45	53.31	-0.05%	207,588
May 1, 2026	53.51	53.51	53.47	53.48	53.34	-0.04%	268,727
Apr 30, 2026	53.68	53.68	53.57	53.64	53.36	0.07%	234,604
Apr 29, 2026	53.68	53.68	53.55	53.60	53.32	-0.17%	158,682
Apr 28, 2026	53.69	53.75	53.65	53.69	53.41	-0.11%	150,533
Apr 27, 2026	53.76	53.79	53.71	53.75	53.47	-0.01%	287,840
Apr 24, 2026	53.73	53.77	53.70	53.76	53.47	0.08%	136,332
Apr 23, 2026	53.74	53.77	53.65	53.71	53.43	-0.03%	128,764
Apr 22, 2026	53.72	53.73	53.70	53.73	53.45	0.11%	109,452
Apr 21, 2026	53.75	53.75	53.64	53.67	53.39	-0.13%	221,841
Apr 20, 2026	53.72	53.76	53.71	53.74	53.46	0.04%	239,585
Apr 17, 2026	53.60	53.73	53.58	53.72	53.44	0.34%	175,580
Apr 16, 2026	53.54	53.58	53.53	53.54	53.26	0.05%	141,783
Apr 15, 2026	53.55	53.57	53.48	53.52	53.23	-0.13%	105,495
Apr 14, 2026	53.56	53.60	53.54	53.58	53.30	0.03%	150,175
Apr 13, 2026	53.45	53.57	53.44	53.57	53.28	0.12%	162,457
Apr 10, 2026	53.53	53.55	53.44	53.50	53.22	-0.07%	177,018
Apr 9, 2026	53.46	53.54	53.41	53.54	53.25	0.27%	128,174
Apr 8, 2026	53.56	53.63	53.38	53.39	53.11	0.20%	465,002
Apr 7, 2026	53.21	53.29	53.18	53.29	53.01	0.10%	134,319
Apr 6, 2026	53.17	53.30	53.17	53.23	52.95	-0.06%	163,251
Apr 2, 2026	53.11	53.26	53.10	53.26	52.98	0.23%	79,626
Apr 1, 2026	53.10	53.19	53.10	53.14	52.86	0.30%	107,513
Mar 31, 2026	53.07	53.24	53.07	53.12	52.70	0.18%	315,386
Mar 30, 2026	53.06	53.06	52.99	53.03	52.61	0.20%	186,154
Mar 27, 2026	52.89	52.93	52.76	52.92	52.50	0.04%	118,914
Mar 26, 2026	52.99	53.00	52.89	52.90	52.48	-0.22%	135,203
Mar 25, 2026	53.00	53.04	52.91	53.02	52.60	0.31%	180,361
Mar 24, 2026	53.13	53.14	52.83	52.85	52.44	-0.62%	276,418
Mar 23, 2026	53.17	53.23	53.11	53.18	52.76	0.27%	286,442
Mar 20, 2026	53.44	53.44	53.03	53.04	52.62	-0.92%	236,995
Mar 19, 2026	53.48	53.56	53.42	53.53	53.11	-0.07%	140,319
Mar 18, 2026	53.64	53.65	53.57	53.57	53.15	-0.12%	96,664
Mar 17, 2026	53.70	53.70	53.63	53.63	53.21	0.03%	242,731
Mar 16, 2026	53.73	53.73	53.58	53.62	53.19	0.05%	163,843
Mar 13, 2026	53.47	53.59	53.46	53.59	53.17	0.30%	133,486
Mar 12, 2026	53.59	53.61	53.41	53.43	53.01	-0.35%	121,157
Mar 11, 2026	53.73	53.74	53.61	53.62	53.20	-0.22%	123,674
Mar 10, 2026	53.83	53.83	53.74	53.74	53.32	-0.13%	160,419
Mar 9, 2026	53.82	53.84	53.73	53.81	53.39	-0.08%	256,056
Mar 6, 2026	53.83	53.85	53.74	53.85	53.43	-0.09%	163,027
Mar 5, 2026	53.85	53.91	53.81	53.90	53.48	-0.09%	148,723
Mar 4, 2026	53.91	53.98	53.88	53.95	53.53	0.06%	124,347
Mar 3, 2026	54.07	54.07	53.88	53.92	53.50	-0.59%	170,614
Mar 2, 2026	54.27	54.32	54.19	54.24	53.81	-0.20%	196,309
Feb 27, 2026	54.46	54.52	54.46	54.49	53.92	0.04%	162,129
Feb 26, 2026	54.42	54.48	54.42	54.47	53.90	0.12%	143,131
Feb 25, 2026	54.36	54.42	54.34	54.41	53.84	0.05%	285,908
Feb 24, 2026	54.30	54.39	54.26	54.38	53.81	0.11%	205,538
Feb 23, 2026	54.33	54.33	54.26	54.32	53.75	0.11%	195,720
Feb 20, 2026	54.26	54.27	54.21	54.26	53.69	0.06%	258,218
Feb 19, 2026	54.18	54.23	54.18	54.23	53.67	0.09%	180,630
Feb 18, 2026	54.15	54.22	54.13	54.18	53.62	-0.04%	165,382
Feb 17, 2026	54.17	54.21	54.16	54.20	53.64	0.11%	104,639
Feb 13, 2026	54.10	54.18	54.08	54.14	53.58	0.15%	307,653
Feb 12, 2026	54.06	54.07	53.98	54.06	53.50	0.17%	114,156
Feb 11, 2026	53.91	53.97	53.90	53.97	53.41	-0.09%	142,109
Feb 10, 2026	54.05	54.08	53.99	54.02	53.46	0.02%	343,093
Feb 9, 2026	53.94	54.01	53.93	54.01	53.45	0.17%	113,422
Feb 6, 2026	53.95	53.95	53.88	53.92	53.36	-0.04%	190,861
Feb 5, 2026	53.93	53.98	53.89	53.94	53.38	0.11%	195,824
Feb 4, 2026	53.79	53.88	53.79	53.88	53.32	0.17%	235,303
Feb 3, 2026	53.77	53.80	53.76	53.79	53.23	-0.04%	167,373