Northfield Bancorp Inc (NFBK) Historical Stock Data
11.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NFBK is up 0.24% a day on average. There have been 20 days where Northfield Bancorp Inc closed green and 10 days where NFBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 11.42 | 11.43 | ↑$0.01 (0.09%) | 11.35 | 11.49 | 132.90K |
| 2025-12-03 | 11.21 | 11.50 | ↑$0.29 (2.59%) | 11.21 | 11.54 | 189.91K |
| 2025-12-02 | 11.03 | 11.16 | ↑$0.13 (1.18%) | 11.00 | 11.21 | 182.70K |
| 2025-12-01 | 10.60 | 10.98 | ↑$0.38 (3.58%) | 10.60 | 11.03 | 162.82K |
| 2025-11-28 | 10.92 | 10.75 | ↓$0.17 (-1.56%) | 10.71 | 10.92 | 66.60K |
| 2025-11-26 | 10.85 | 10.89 | ↑$0.04 (0.37%) | 10.74 | 10.95 | 201.49K |
| 2025-11-25 | 10.62 | 10.90 | ↑$0.28 (2.64%) | 10.50 | 11.01 | 428.63K |
| 2025-11-24 | 10.53 | 10.52 | ↓$0.01 (-0.09%) | 10.34 | 10.68 | 0.92M |
| 2025-11-21 | 10.21 | 10.57 | ↑$0.36 (3.53%) | 10.21 | 10.67 | 210.70K |
| 2025-11-20 | 10.32 | 10.19 | ↓$0.13 (-1.26%) | 10.11 | 10.56 | 171.31K |
| 2025-11-19 | 10.14 | 10.24 | ↑$0.10 (0.99%) | 10.08 | 10.27 | 168.48K |
| 2025-11-18 | 10.13 | 10.14 | ↑$0.01 (0.10%) | 10.09 | 10.28 | 124.58K |
| 2025-11-17 | 10.59 | 10.14 | ↓$0.45 (-4.25%) | 10.05 | 10.61 | 168.84K |
| 2025-11-14 | 10.48 | 10.59 | ↑$0.11 (1.05%) | 10.29 | 10.62 | 199.01K |
| 2025-11-13 | 10.46 | 10.53 | ↑$0.07 (0.67%) | 10.42 | 10.60 | 197.22K |
| 2025-11-12 | 10.45 | 10.50 | ↑$0.05 (0.48%) | 10.35 | 10.60 | 113.36K |
| 2025-11-11 | 10.42 | 10.42 | ↑$0.00 (0.00%) | 10.30 | 10.49 | 175.65K |
| 2025-11-10 | 10.16 | 10.41 | ↑$0.25 (2.46%) | 10.08 | 10.46 | 243.71K |
| 2025-11-07 | 9.99 | 10.09 | ↑$0.10 (1.00%) | 9.91 | 10.09 | 156.02K |
| 2025-11-06 | 10.19 | 9.99 | ↓$0.20 (-1.96%) | 9.97 | 10.19 | 197.98K |
| 2025-11-05 | 10.03 | 10.24 | ↑$0.21 (2.09%) | 10.02 | 10.25 | 185.46K |
| 2025-11-04 | 10.07 | 10.16 | ↑$0.09 (0.89%) | 10.01 | 10.21 | 249.61K |
| 2025-11-03 | 10.18 | 10.17 | ↓$0.01 (-0.10%) | 10.00 | 10.18 | 147.50K |
| 2025-10-31 | 10.18 | 10.22 | ↑$0.04 (0.39%) | 10.10 | 10.39 | 148.88K |
| 2025-10-30 | 10.14 | 10.28 | ↑$0.14 (1.38%) | 10.14 | 10.37 | 154.82K |
| 2025-10-29 | 10.37 | 10.24 | ↓$0.13 (-1.25%) | 10.15 | 10.65 | 194.43K |
| 2025-10-28 | 10.68 | 10.43 | ↓$0.25 (-2.34%) | 10.24 | 10.72 | 238.67K |
| 2025-10-27 | 10.92 | 10.78 | ↓$0.14 (-1.28%) | 10.77 | 10.96 | 321.28K |
| 2025-10-24 | 10.81 | 10.87 | ↑$0.06 (0.56%) | 10.81 | 11.02 | 129.31K |
| 2025-10-23 | 11.24 | 10.72 | ↓$0.52 (-4.63%) | 10.61 | 11.24 | 148.70K |
Create an account or log in to view more rows.
$NFBK Reinvest your dividends
$NFBK Move up
let's buy
$NFBK holding unfortunately lol
$NFBK The best investment you can make is an investment in yourself or another person
$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