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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

14.73

-0.07

(-0.47%)

At close: 04:00PM EDT

14.73

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Oct 05, 2021 - Oct 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 05, 2022	14.61	14.75	14.61	14.73	14.73	82,406
Oct 04, 2022	14.76	15.04	14.74	14.80	14.80	142,600
Oct 03, 2022	14.31	14.77	14.31	14.67	14.67	161,000
Sept 30, 2022	14.53	14.67	14.31	14.31	14.31	152,200
Sept 29, 2022	14.51	14.61	14.47	14.56	14.56	116,700
Sept 28, 2022	14.51	14.76	14.49	14.63	14.63	132,400
Sept 27, 2022	14.79	14.81	14.48	14.55	14.55	116,600
Sept 26, 2022	14.71	14.89	14.66	14.77	14.77	100,300
Sept 23, 2022	14.67	14.80	14.58	14.76	14.76	122,200
Sept 22, 2022	14.87	14.94	14.75	14.79	14.79	71,900
Sept 21, 2022	15.13	15.19	14.95	14.98	14.98	72,300
Sept 20, 2022	14.97	15.03	14.84	15.00	15.00	60,800
Sept 19, 2022	14.89	15.12	14.84	15.03	15.03	128,200
Sept 16, 2022	14.78	14.94	14.55	14.93	14.93	383,500
Sept 15, 2022	14.62	14.85	14.62	14.77	14.77	106,000
Sept 14, 2022	14.56	14.68	14.44	14.68	14.68	112,700
Sept 13, 2022	14.73	15.07	14.49	14.59	14.59	136,600
Sept 12, 2022	14.81	14.87	14.68	14.81	14.81	147,200
Sept 09, 2022	14.70	14.75	14.61	14.70	14.70	93,700
Sept 08, 2022	14.47	14.67	13.70	14.60	14.60	94,000
Sept 07, 2022	14.42	14.63	14.40	14.59	14.59	133,200
Sept 06, 2022	14.75	14.78	14.39	14.49	14.49	138,200
Sept 02, 2022	14.81	14.93	14.66	14.75	14.75	105,900
Sept 01, 2022	14.66	14.91	14.59	14.81	14.81	108,900
Aug 31, 2022	14.90	14.95	14.69	14.74	14.74	132,000
Aug 30, 2022	14.92	14.92	14.74	14.83	14.83	91,700
Aug 29, 2022	14.97	15.09	14.79	14.80	14.80	68,200
Aug 26, 2022	15.13	15.20	14.96	15.03	15.03	88,600
Aug 25, 2022	14.95	15.18	14.94	15.17	15.17	88,200
Aug 24, 2022	15.07	15.26	14.87	14.96	14.96	90,700
Aug 23, 2022	15.31	15.37	14.98	14.99	14.99	101,100
Aug 22, 2022	15.18	15.38	15.02	15.35	15.35	170,900
Aug 19, 2022	15.41	15.42	15.18	15.25	15.25	209,400
Aug 18, 2022	15.49	15.50	15.38	15.46	15.46	62,100
Aug 17, 2022	15.40	15.52	15.22	15.50	15.50	81,100
Aug 16, 2022	15.39	15.53	15.33	15.51	15.51	88,200
Aug 15, 2022	15.22	15.43	15.01	15.39	15.39	80,400
Aug 12, 2022	14.98	15.28	14.97	15.27	15.27	114,900
Aug 11, 2022	14.94	14.94	14.79	14.90	14.90	63,100
Aug 10, 2022	15.00	15.06	14.77	14.79	14.79	119,000
Aug 09, 2022	14.58	14.86	14.57	14.86	14.86	147,800
Aug 09, 2022	0.13 Dividend
Aug 08, 2022	14.99	14.99	14.75	14.79	14.66	94,800
Aug 05, 2022	14.73	14.97	14.70	14.90	14.77	121,500
Aug 04, 2022	14.79	14.84	14.69	14.71	14.58	93,600
Aug 03, 2022	14.89	14.97	14.75	14.87	14.74	97,400
Aug 02, 2022	14.82	14.99	14.71	14.76	14.63	79,800
Aug 01, 2022	14.73	15.00	14.66	14.87	14.74	119,100
Jul 29, 2022	14.60	14.89	14.50	14.72	14.59	228,600
Jul 28, 2022	14.39	14.59	14.11	14.58	14.45	139,600
Jul 27, 2022	13.95	14.16	13.91	14.12	14.00	84,000
Jul 26, 2022	13.78	13.95	13.78	13.85	13.73	79,300
Jul 25, 2022	13.78	13.87	13.74	13.80	13.68	80,000
Jul 22, 2022	13.81	13.81	13.56	13.68	13.56	90,000
Jul 21, 2022	13.82	13.82	13.65	13.77	13.65	92,300
Jul 20, 2022	13.62	13.82	13.56	13.76	13.64	97,900
Jul 19, 2022	13.44	13.72	13.31	13.65	13.53	115,200
Jul 18, 2022	13.27	13.87	13.25	13.31	13.19	77,600
Jul 15, 2022	13.35	13.44	13.24	13.28	13.16	114,600
Jul 14, 2022	12.90	13.16	12.90	13.14	13.02	127,400
Jul 13, 2022	13.10	13.18	13.06	13.09	12.97	109,400
Jul 12, 2022	13.03	13.28	13.03	13.22	13.10	121,100
Jul 11, 2022	13.10	13.22	12.97	13.15	13.03	88,500
Jul 08, 2022	13.18	13.24	13.13	13.22	13.10	93,900
Jul 07, 2022	13.34	13.36	13.19	13.20	13.08	115,000
Jul 06, 2022	13.24	13.50	12.92	13.23	13.11	154,200
Jul 05, 2022	13.09	13.55	12.94	13.30	13.18	214,000
Jul 01, 2022	13.06	13.38	12.91	13.31	13.19	131,900
Jun 30, 2022	12.79	13.09	12.77	13.03	12.92	156,700
Jun 29, 2022	12.97	13.05	12.93	12.94	12.83	146,300
Jun 28, 2022	13.03	13.13	12.97	12.98	12.87	155,200
Jun 27, 2022	12.99	13.12	12.97	12.98	12.87	133,500
Jun 24, 2022	12.68	13.03	12.68	12.92	12.81	294,200
Jun 23, 2022	12.84	12.94	12.65	12.70	12.59	232,000
Jun 22, 2022	12.41	12.98	12.41	12.91	12.80	215,900
Jun 21, 2022	12.33	12.67	12.14	12.62	12.51	266,400
Jun 17, 2022	12.15	12.35	11.87	12.00	11.89	723,200
Jun 16, 2022	12.25	12.34	12.07	12.16	12.05	135,200
Jun 15, 2022	12.32	12.88	12.32	12.39	12.28	113,100
Jun 14, 2022	12.27	12.42	12.26	12.33	12.22	94,900
Jun 13, 2022	12.36	12.54	12.25	12.27	12.16	101,400
Jun 10, 2022	12.69	12.73	12.51	12.55	12.44	199,100
Jun 09, 2022	12.74	12.96	12.70	12.88	12.77	123,300
Jun 08, 2022	13.13	13.13	12.78	12.83	12.72	165,400
Jun 07, 2022	13.13	13.19	13.01	13.16	13.04	82,600
Jun 06, 2022	13.08	13.19	12.86	13.18	13.06	68,300
Jun 03, 2022	13.24	13.24	12.96	12.98	12.87	70,500
Jun 02, 2022	13.12	13.32	13.01	13.30	13.18	66,100
Jun 01, 2022	13.25	13.33	12.96	13.14	13.02	91,900
May 31, 2022	13.04	13.30	12.96	13.29	13.17	153,900
May 27, 2022	13.09	13.15	12.89	13.12	13.00	55,100
May 26, 2022	13.04	13.08	12.95	13.05	12.94	47,300
May 25, 2022	12.89	13.10	12.79	12.92	12.81	80,600
May 24, 2022	12.83	12.86	12.50	12.86	12.75	82,200
May 23, 2022	12.82	12.97	12.72	12.81	12.70	98,900
May 20, 2022	12.70	12.82	12.40	12.62	12.51	150,400
May 19, 2022	12.73	12.84	12.58	12.60	12.49	134,500
May 18, 2022	13.05	13.05	12.46	12.89	12.78	223,000
May 17, 2022	12.98	13.13	12.90	13.05	12.94	145,700
May 16, 2022	12.61	12.86	12.52	12.82	12.71	256,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.90(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.45(-0.14%)

CAD/USD0.7354+0.0008(+0.11%)

CRUDE OIL88.10+0.34(+0.39%)

BTC-CAD27,421.59-387.28(-1.39%)

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

S&P/TSX
19,235.09
-135.90(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.45(-0.14%)

CAD/USD
0.7354
+0.0008(+0.11%)

CRUDE OIL
88.10
+0.34(+0.39%)

BTC-CAD
27,421.59
-387.28(-1.39%)