Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)

NASDAQ: NFBK · Real-Time Price · USD

13.20

-0.14 (-1.03%)

At close: Mar 9, 2026, 4:00 PM EDT

13.17

-0.03 (-0.25%)

After-hours: Mar 9, 2026, 4:01 PM EDT

NFBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	13.27	13.30	13.03	13.19	-	-1.12%	464,309
Mar 6, 2026	13.20	13.36	13.20	13.34	13.34	-0.22%	335,389
Mar 5, 2026	13.38	13.42	13.32	13.37	13.37	-0.67%	330,887
Mar 4, 2026	13.64	13.68	13.46	13.46	13.46	-0.66%	219,273
Mar 3, 2026	13.28	13.57	13.27	13.55	13.55	1.04%	217,623
Mar 2, 2026	13.28	13.54	13.27	13.41	13.41	0.52%	185,006
Feb 27, 2026	13.37	13.42	13.29	13.34	13.34	-1.62%	326,371
Feb 26, 2026	13.58	13.70	13.34	13.56	13.56	-0.07%	149,473
Feb 25, 2026	13.49	13.59	13.45	13.57	13.57	1.50%	259,183
Feb 24, 2026	13.31	13.43	13.29	13.37	13.37	0.30%	221,192
Feb 23, 2026	13.53	13.60	13.23	13.33	13.33	-1.55%	372,620
Feb 20, 2026	13.28	13.58	13.24	13.54	13.54	1.50%	184,602
Feb 19, 2026	13.43	13.46	13.25	13.34	13.34	-1.04%	619,048
Feb 18, 2026	13.63	13.76	13.44	13.48	13.48	-1.32%	208,175
Feb 17, 2026	13.60	13.71	13.50	13.66	13.66	0.52%	198,622
Feb 13, 2026	13.73	13.73	13.50	13.59	13.59	-0.59%	310,779
Feb 12, 2026	13.54	13.70	13.41	13.67	13.67	0.59%	438,390
Feb 11, 2026	13.79	13.95	13.53	13.59	13.46	-0.80%	525,356
Feb 10, 2026	13.82	13.88	13.61	13.70	13.57	-0.51%	377,877
Feb 9, 2026	13.80	13.89	13.72	13.77	13.64	-0.72%	530,447
Feb 6, 2026	13.80	14.05	13.75	13.87	13.74	2.14%	837,556
Feb 5, 2026	13.65	13.94	13.51	13.58	13.45	-0.80%	615,195
Feb 4, 2026	13.79	13.93	13.69	13.69	13.56	0.37%	711,646
Feb 3, 2026	13.79	13.80	13.47	13.64	13.51	-1.09%	958,058
Feb 2, 2026	13.89	13.99	13.35	13.79	13.66	11.93%	1,708,990
Jan 30, 2026	12.05	12.35	12.01	12.32	12.20	1.40%	175,499
Jan 29, 2026	11.89	12.18	11.86	12.15	12.03	2.45%	105,288
Jan 28, 2026	11.96	12.05	11.85	11.86	11.75	-1.08%	159,345
Jan 27, 2026	11.86	12.08	11.86	11.99	11.88	0.84%	129,022
Jan 26, 2026	11.85	12.02	11.71	11.89	11.78	-	148,438
Jan 23, 2026	12.20	12.26	11.87	11.89	11.78	-3.18%	173,569
Jan 22, 2026	12.33	12.59	12.24	12.28	12.16	-0.32%	167,175
Jan 21, 2026	11.87	12.44	11.87	12.32	12.20	4.85%	208,332
Jan 20, 2026	11.60	11.83	11.59	11.75	11.64	-0.76%	190,553
Jan 16, 2026	11.93	12.02	11.84	11.84	11.73	-1.00%	194,394
Jan 15, 2026	11.72	12.09	11.72	11.96	11.85	1.87%	132,756
Jan 14, 2026	11.47	11.74	11.44	11.74	11.63	2.09%	140,397
Jan 13, 2026	11.56	11.57	11.43	11.50	11.39	0.17%	137,506
Jan 12, 2026	11.41	11.51	11.31	11.48	11.37	-0.26%	110,771
Jan 9, 2026	11.62	11.67	11.45	11.51	11.40	-0.86%	133,865
Jan 8, 2026	11.26	11.71	11.26	11.61	11.50	2.47%	107,792
Jan 7, 2026	11.47	11.47	11.21	11.33	11.22	-1.13%	103,343
Jan 6, 2026	11.39	11.48	11.28	11.46	11.35	0.09%	126,929
Jan 5, 2026	11.31	11.66	11.31	11.45	11.34	1.06%	148,815
Jan 2, 2026	11.46	11.46	11.23	11.33	11.22	-0.87%	136,062
Dec 31, 2025	11.56	11.56	11.41	11.43	11.32	-0.78%	90,869
Dec 30, 2025	11.62	11.63	11.49	11.52	11.41	-0.86%	112,744
Dec 29, 2025	11.73	11.75	11.58	11.62	11.51	-0.94%	195,846
Dec 26, 2025	11.81	11.94	11.67	11.73	11.62	-0.76%	102,371
Dec 24, 2025	11.86	11.91	11.78	11.82	11.71	-0.34%	65,633
Dec 23, 2025	11.90	12.02	11.85	11.86	11.75	-1.08%	141,376
Dec 22, 2025	12.01	12.15	11.86	11.99	11.88	-0.33%	168,970
Dec 19, 2025	12.27	12.32	11.98	12.03	11.91	-2.43%	283,878
Dec 18, 2025	12.28	12.43	12.24	12.33	12.21	1.23%	151,228
Dec 17, 2025	12.15	12.30	12.09	12.18	12.06	-	168,700
Dec 16, 2025	12.19	12.31	12.11	12.18	12.06	0.25%	156,169
Dec 15, 2025	12.30	12.42	12.05	12.15	12.03	-1.06%	214,231
Dec 12, 2025	12.33	12.33	12.15	12.28	12.16	0.24%	141,235
Dec 11, 2025	12.05	12.36	11.90	12.25	12.13	1.58%	267,378
Dec 10, 2025	11.45	12.15	11.45	12.06	11.94	5.33%	346,580
Dec 9, 2025	11.37	11.46	11.27	11.45	11.34	0.70%	213,020
Dec 8, 2025	11.25	11.46	11.18	11.37	11.26	1.52%	244,141
Dec 5, 2025	11.37	11.43	11.17	11.20	11.09	-2.01%	147,270
Dec 4, 2025	11.42	11.49	11.35	11.43	11.32	-0.61%	132,901
Dec 3, 2025	11.21	11.54	11.21	11.50	11.39	3.05%	189,909
Dec 2, 2025	11.03	11.21	11.00	11.16	11.05	1.64%	182,695
Dec 1, 2025	10.60	11.03	10.60	10.98	10.87	2.14%	162,819
Nov 28, 2025	10.92	10.92	10.71	10.75	10.65	-1.29%	66,596
Nov 26, 2025	10.85	10.95	10.74	10.89	10.79	-0.09%	201,489
Nov 25, 2025	10.62	11.01	10.50	10.90	10.80	3.61%	428,632
Nov 24, 2025	10.53	10.68	10.34	10.52	10.42	-0.47%	915,814
Nov 21, 2025	10.21	10.67	10.21	10.57	10.47	3.73%	210,696
Nov 20, 2025	10.32	10.56	10.11	10.19	10.09	-0.49%	171,308
Nov 19, 2025	10.14	10.27	10.08	10.24	10.14	0.99%	168,475
Nov 18, 2025	10.13	10.28	10.09	10.14	10.04	-	124,577
Nov 17, 2025	10.59	10.61	10.05	10.14	10.04	-4.25%	168,840
Nov 14, 2025	10.48	10.62	10.29	10.59	10.49	0.57%	199,005
Nov 13, 2025	10.46	10.60	10.42	10.53	10.43	0.29%	197,221
Nov 12, 2025	10.45	10.60	10.35	10.50	10.40	0.77%	113,355
Nov 11, 2025	10.42	10.49	10.30	10.42	10.32	0.10%	175,650
Nov 10, 2025	10.16	10.46	10.08	10.41	10.31	3.17%	243,709
Nov 7, 2025	9.99	10.09	9.91	10.09	9.99	1.00%	156,018
Nov 6, 2025	10.19	10.19	9.97	9.99	9.89	-2.44%	197,979
Nov 5, 2025	10.03	10.25	10.02	10.24	10.14	0.79%	185,459
Nov 4, 2025	10.07	10.21	10.01	10.16	9.93	-0.10%	249,607
Nov 3, 2025	10.18	10.18	10.00	10.17	9.94	-0.49%	147,498
Oct 31, 2025	10.18	10.39	10.10	10.22	9.99	-0.58%	148,884
Oct 30, 2025	10.14	10.37	10.14	10.28	10.05	0.39%	154,822
Oct 29, 2025	10.37	10.65	10.15	10.24	10.01	-1.82%	194,427
Oct 28, 2025	10.68	10.72	10.24	10.43	10.20	-3.25%	238,674
Oct 27, 2025	10.92	10.96	10.77	10.78	10.54	-0.83%	321,280
Oct 24, 2025	10.81	11.02	10.81	10.87	10.63	1.40%	129,310
Oct 23, 2025	11.24	11.24	10.61	10.72	10.48	-3.51%	148,696
Oct 22, 2025	10.94	11.14	10.92	11.11	10.86	1.37%	209,131
Oct 21, 2025	10.90	11.09	10.90	10.96	10.72	-0.18%	141,984
Oct 20, 2025	10.76	10.99	10.63	10.98	10.74	3.20%	187,958
Oct 17, 2025	10.68	10.78	10.61	10.64	10.40	0.76%	212,385
Oct 16, 2025	11.14	11.14	10.35	10.56	10.33	-5.97%	339,193
Oct 15, 2025	11.37	11.49	11.15	11.23	10.98	-0.62%	164,737
Oct 14, 2025	10.82	11.37	10.77	11.30	11.05	3.20%	196,639