Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)
NASDAQ: NFBK · Real-Time Price · USD
13.18
-0.16 (-1.24%)
Mar 9, 2026, 4:00 PM EDT - Market closed
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 |