Northfield Bancorp Inc (NFBK) Historical Stock Data
11.86 ↓0.13 (-1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NFBK is up 0.46% a day on average. There have been 19 days where Northfield Bancorp Inc closed green and 11 days where NFBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 11.90 | 11.86 | ↓$0.04 (-0.34%) | 11.85 | 12.02 | 141.38K |
| 2025-12-22 | 12.01 | 11.99 | ↓$0.02 (-0.17%) | 11.86 | 12.15 | 168.97K |
| 2025-12-19 | 12.27 | 12.03 | ↓$0.24 (-1.96%) | 11.98 | 12.32 | 283.88K |
| 2025-12-18 | 12.28 | 12.33 | ↑$0.05 (0.41%) | 12.24 | 12.43 | 151.23K |
| 2025-12-17 | 12.15 | 12.18 | ↑$0.03 (0.25%) | 12.09 | 12.30 | 168.70K |
| 2025-12-16 | 12.19 | 12.18 | ↓$0.01 (-0.08%) | 12.11 | 12.31 | 156.17K |
| 2025-12-15 | 12.30 | 12.15 | ↓$0.15 (-1.22%) | 12.05 | 12.42 | 214.23K |
| 2025-12-12 | 12.33 | 12.28 | ↓$0.05 (-0.41%) | 12.15 | 12.33 | 141.24K |
| 2025-12-11 | 12.05 | 12.25 | ↑$0.20 (1.66%) | 11.90 | 12.36 | 267.38K |
| 2025-12-10 | 11.45 | 12.06 | ↑$0.61 (5.33%) | 11.45 | 12.15 | 346.58K |
| 2025-12-09 | 11.37 | 11.45 | ↑$0.08 (0.70%) | 11.27 | 11.46 | 213.02K |
| 2025-12-08 | 11.25 | 11.37 | ↑$0.12 (1.07%) | 11.18 | 11.46 | 244.14K |
| 2025-12-05 | 11.37 | 11.20 | ↓$0.17 (-1.50%) | 11.17 | 11.43 | 147.27K |
| 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 |
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