Canada markets open in 9 hours 13 minutes

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.68+0.07 (+0.48%)
At close: 04:00PM EST
14.68 0.00 (0.00%)
After hours: 04:01PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202314.5914.7414.5614.6814.68101,300
Feb 07, 202314.5714.7314.4214.6114.61183,900
Feb 07, 20230.13 Dividend
Feb 06, 202314.6614.8814.5614.8314.70193,200
Feb 03, 202314.4914.7014.4414.6614.53217,000
Feb 02, 202314.1714.6214.1714.5214.39215,700
Feb 01, 202314.8014.8014.1914.1914.07306,300
Jan 31, 202314.6115.0114.5514.9514.82241,500
Jan 30, 202314.6014.6514.4314.5514.42137,500
Jan 27, 202314.4014.7214.2714.5014.37269,800
Jan 26, 202315.5615.7414.1714.3714.24222,600
Jan 25, 202315.6015.6915.3515.6815.54101,700
Jan 24, 202315.7215.7715.6415.7215.5878,400
Jan 23, 202315.8015.8914.5515.7515.6194,800
Jan 20, 202315.6915.8115.5715.8115.67166,600
Jan 19, 202315.5115.6115.4515.5515.41132,800
Jan 18, 202315.7615.8215.6015.6215.48120,300
Jan 17, 202315.9915.9915.7415.7615.62178,200
Jan 13, 202315.7115.9515.6915.9115.7777,700
Jan 12, 202315.8116.0215.7015.8815.7483,300
Jan 11, 202315.7915.8315.7315.8015.6671,300
Jan 10, 202315.7315.8915.6415.8115.67106,400
Jan 09, 202315.8615.8915.7015.7315.5973,500
Jan 06, 202315.6615.8115.5115.7815.6481,200
Jan 05, 202315.6315.6315.2615.5215.38120,700
Jan 04, 202315.7715.8815.6215.7015.56154,600
Jan 03, 202315.8315.9215.4915.7715.63126,200
Dec 30, 202215.6515.8115.6515.7315.5986,800
Dec 29, 202215.6615.9415.6515.7915.65101,100
Dec 28, 202215.7515.8315.6115.6115.47113,200
Dec 27, 202215.7216.0915.6415.7715.6384,000
Dec 23, 202215.5015.6815.5015.6215.4864,000
Dec 22, 202215.4615.8915.3315.4715.33104,200
Dec 21, 202215.4515.7015.4215.5515.41154,900
Dec 20, 202215.3415.5815.2915.4715.33199,100
Dec 19, 202214.8715.4214.7715.2915.16207,600
Dec 16, 202215.3015.4514.7214.7814.65903,400
Dec 15, 202215.5015.5715.3315.3715.24152,200
Dec 14, 202215.7915.8915.5515.5515.41177,100
Dec 13, 202215.8916.1015.7315.7715.63201,300
Dec 12, 202215.5515.7615.4815.6515.51123,700
Dec 09, 202215.5315.6515.4915.5715.4376,600
Dec 08, 202215.5915.8015.5115.5915.45108,000
Dec 07, 202215.8215.8215.5715.5815.44115,900
Dec 06, 202215.8115.8315.7215.7915.65163,100
Dec 05, 202216.0616.0815.4715.7615.62183,000
Dec 02, 202215.9416.0815.6416.0215.8894,600
Dec 01, 202216.0316.0915.8116.0115.87120,600
Nov 30, 202215.5315.9815.3615.9515.81125,400
Nov 29, 202215.5115.5915.4715.5615.4269,300
Nov 28, 202215.7715.7715.3715.5015.3687,100
Nov 25, 202215.6915.8615.5915.8015.6675,200
Nov 23, 202215.6115.6915.4915.6115.4770,800
Nov 22, 202215.6315.7015.3515.5715.4380,600
Nov 21, 202215.4715.6515.1615.6415.5096,800
Nov 18, 202215.7615.7615.3915.4715.33107,200
Nov 17, 202215.4915.5715.4115.5615.4296,600
Nov 16, 202215.7015.7015.5015.5515.41191,300
Nov 15, 202215.6615.8015.5415.6715.53100,000
Nov 14, 202215.4615.7315.4015.5415.4097,800
Nov 11, 202215.8115.8415.4215.4615.3284,500
Nov 10, 202215.4815.9315.3615.7415.60147,100
Nov 09, 202215.4115.4515.2315.2615.13108,300
Nov 08, 202215.6615.7215.4215.4415.3090,600
Nov 08, 20220.13 Dividend
Nov 07, 202215.9015.9415.6715.7615.4998,800
Nov 04, 202215.5415.8215.5015.8115.5492,900
Nov 03, 202215.5215.6515.2215.4415.18118,800
Nov 02, 202215.7716.0215.5315.6715.40194,000
Nov 01, 202216.0216.0815.6915.7515.48143,100
Oct 31, 202215.9616.1315.9016.0415.77150,500
Oct 28, 202215.6215.9315.6115.8915.62188,200
Oct 27, 202215.6215.8515.0115.5615.30146,500
Oct 26, 202215.6015.6315.1715.2114.95118,600
Oct 25, 202215.3515.6115.2315.5115.25171,900
Oct 24, 202215.0315.4515.0315.3815.1288,700
Oct 21, 202214.9415.1014.8414.9014.65127,800
Oct 20, 202215.1315.1314.7114.8014.5590,500
Oct 19, 202215.1215.1714.9015.1314.8798,600
Oct 18, 202215.3215.4415.1215.1914.93128,300
Oct 17, 202215.1015.3915.1015.2514.99115,100
Oct 14, 202215.1815.3215.0315.0614.8089,600
Oct 13, 202214.4015.0814.2915.0514.80129,000
Oct 12, 202214.6214.6514.5114.5214.27162,500
Oct 11, 202214.4014.6814.4014.6414.39148,200
Oct 10, 202214.4014.6114.4014.4514.2197,900
Oct 07, 202214.7214.7214.4414.4614.22124,700
Oct 06, 202214.7414.8114.7114.7414.4998,600
Oct 05, 202214.6114.7614.6114.7314.4889,700
Oct 04, 202214.7615.0414.7414.8014.55142,600
Oct 03, 202214.3114.7714.3114.6714.42161,000
Sept 30, 202214.5314.6714.3114.3114.07152,200
Sept 29, 202214.5114.6114.4714.5614.31116,700
Sept 28, 202214.5114.7614.4914.6314.38132,400
Sept 27, 202214.7914.8114.4814.5514.30116,600
Sept 26, 202214.7114.8914.6614.7714.52100,300
Sept 23, 202214.6714.8014.5814.7614.51122,200
Sept 22, 202214.8714.9414.7514.7914.5471,900
Sept 21, 202215.1315.1914.9514.9814.7372,300
Sept 20, 202214.9715.0314.8415.0014.7560,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...