Northfield Bancorp Inc (NFBK) Historical Stock Data
8.13 ↓0.01 (-0.12%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NFBK is down -0.70% a day on average. There have been 11 days where Northfield Bancorp Inc closed green and 19 days where NFBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 8.14 | 8.13 | ↓$0.01 (-0.12%) | 8.08 | 8.29 | 247.72K |
| 2024-04-17 | 8.39 | 8.14 | ↓$0.25 (-2.98%) | 8.13 | 8.39 | 199.72K |
| 2024-04-16 | 8.32 | 8.16 | ↓$0.16 (-1.92%) | 8.12 | 8.34 | 174.83K |
| 2024-04-15 | 8.40 | 8.41 | ↑$0.01 (0.12%) | 8.32 | 8.56 | 257.51K |
| 2024-04-12 | 8.39 | 8.37 | ↓$0.02 (-0.24%) | 8.27 | 8.44 | 128.64K |
| 2024-04-11 | 8.47 | 8.48 | ↑$0.00 (0.06%) | 8.39 | 8.56 | 200.78K |
| 2024-04-10 | 8.99 | 8.36 | ↓$0.63 (-7.01%) | 8.24 | 9.03 | 185.40K |
| 2024-04-09 | 9.23 | 9.18 | ↓$0.05 (-0.54%) | 9.14 | 9.31 | 141.98K |
| 2024-04-08 | 9.14 | 9.23 | ↑$0.09 (0.98%) | 9.14 | 9.30 | 137.92K |
| 2024-04-05 | 9.18 | 9.09 | ↓$0.09 (-0.98%) | 9.08 | 9.25 | 159.89K |
| 2024-04-04 | 9.59 | 9.28 | ↓$0.31 (-3.23%) | 9.25 | 9.66 | 182.37K |
| 2024-04-03 | 9.53 | 9.50 | ↓$0.03 (-0.31%) | 9.42 | 9.64 | 172.62K |
| 2024-04-02 | 9.54 | 9.61 | ↑$0.07 (0.73%) | 9.44 | 9.63 | 232.50K |
| 2024-04-01 | 9.75 | 9.69 | ↓$0.06 (-0.62%) | 9.48 | 9.75 | 174.12K |
| 2024-03-28 | 9.65 | 9.72 | ↑$0.07 (0.73%) | 9.63 | 9.80 | 170.48K |
| 2024-03-27 | 9.39 | 9.64 | ↑$0.25 (2.66%) | 9.38 | 9.64 | 182.03K |
| 2024-03-26 | 9.44 | 9.33 | ↓$0.11 (-1.17%) | 9.25 | 9.53 | 100.64K |
| 2024-03-25 | 9.37 | 9.41 | ↑$0.04 (0.43%) | 9.31 | 9.47 | 113.06K |
| 2024-03-22 | 9.66 | 9.34 | ↓$0.32 (-3.31%) | 9.30 | 9.66 | 119.09K |
| 2024-03-21 | 9.67 | 9.59 | ↓$0.08 (-0.83%) | 9.50 | 9.86 | 177.49K |
| 2024-03-20 | 9.22 | 9.60 | ↑$0.38 (4.12%) | 9.18 | 9.72 | 123.64K |
| 2024-03-19 | 9.16 | 9.29 | ↑$0.13 (1.42%) | 9.13 | 9.49 | 130.54K |
| 2024-03-18 | 9.46 | 9.23 | ↓$0.23 (-2.43%) | 9.22 | 9.47 | 153.81K |
| 2024-03-15 | 9.32 | 9.48 | ↑$0.16 (1.72%) | 9.19 | 9.51 | 592.54K |
| 2024-03-14 | 9.68 | 9.27 | ↓$0.41 (-4.24%) | 9.22 | 9.68 | 183.81K |
| 2024-03-13 | 9.83 | 9.75 | ↓$0.08 (-0.81%) | 9.69 | 9.94 | 121.25K |
| 2024-03-12 | 9.99 | 9.87 | ↓$0.12 (-1.20%) | 9.86 | 10.07 | 143.02K |
| 2024-03-11 | 10.13 | 10.08 | ↓$0.05 (-0.49%) | 10.05 | 10.27 | 117.36K |
| 2024-03-08 | 10.08 | 10.21 | ↑$0.13 (1.29%) | 10.03 | 10.50 | 269.82K |
| 2024-03-07 | 10.27 | 9.98 | ↓$0.29 (-2.82%) | 9.94 | 10.41 | 208.05K |
Create an account or log in to view more rows.
$NFBK looks good
$NFBK i am trading for a better future!
$NFBK push baby push!
$NFBK must buyyy
$NFBK yeah we're going green today
$NFBK take what we can get
$NFBK Be patient !!
$NFBK get ready bears and bulls
$NFBK Lol she wants higher
$NFBK yeah we're going green today