Northfield Bancorp, Inc. - Common Stock (NFBK)

Historical Prices For Northfield Bancorp, Inc. - Common Stock (NFBK)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	9.62	10.23	9.40	9.78	115,781	9.78
4/03/2025	10.46	10.71	10.05	10.05	178,331	10.05
4/02/2025	10.69	11.02	10.66	11.01	134,696	11.01
4/01/2025	10.83	11.03	10.71	10.94	161,645	10.94
3/31/2025	10.94	11.15	10.83	10.91	197,655	10.91
3/28/2025	11.24	11.39	10.96	11.05	137,355	11.05
3/27/2025	11.26	11.55	11.10	11.24	132,511	11.24
3/26/2025	10.91	11.56	10.90	11.23	131,192	11.23
3/25/2025	11.59	11.59	11.35	11.41	147,520	11.41
3/24/2025	11.48	11.59	11.42	11.57	146,837	11.57
3/21/2025	11.23	11.41	11.17	11.27	408,515	11.27
3/20/2025	11.36	11.52	11.31	11.33	182,221	11.33
3/19/2025	11.38	11.63	11.36	11.49	100,265	11.49
3/18/2025	11.29	11.39	11.24	11.34	110,982	11.34
3/17/2025	11.38	11.48	10.91	11.38	120,154	11.38
3/14/2025	11.33	11.43	11.18	11.40	149,812	11.40
3/13/2025	11.09	11.53	11.04	11.18	156,708	11.18
3/12/2025	10.65	11.12	10.35	11.05	184,862	11.05
3/11/2025	11.09	11.22	10.87	10.95	238,466	10.95
3/10/2025	11.26	11.39	11.02	11.04	268,096	11.04
3/07/2025	11.36	11.54	11.26	11.42	155,934	11.42
3/06/2025	11.24	11.47	11.08	11.39	183,128	11.39
3/05/2025	11.47	11.69	11.32	11.36	194,962	11.36
3/04/2025	11.62	11.71	11.41	11.42	224,182	11.42
3/03/2025	11.77	11.93	11.67	11.73	232,881	11.73
2/28/2025	11.57	11.79	11.48	11.78	212,128	11.78
2/27/2025	11.37	11.63	11.35	11.53	156,475	11.53
2/26/2025	11.51	11.52	11.24	11.41	158,646	11.41
2/25/2025	11.39	11.64	11.36	11.53	182,374	11.53
2/24/2025	11.49	11.49	11.32	11.32	196,985	11.32
2/21/2025	11.77	11.77	11.36	11.38	168,919	11.38
2/20/2025	11.88	11.99	11.52	11.64	147,771	11.64
2/19/2025	11.86	12.00	11.77	11.97	146,416	11.97
2/18/2025	11.80	12.03	11.56	12.01	186,142	12.01
2/14/2025	11.78	11.98	11.76	11.82	78,852	11.82
2/13/2025	11.90	11.90	11.60	11.82	138,928	11.82
2/12/2025	12.03	12.03	11.70	11.78	146,240	11.78
2/11/2025	11.87	12.25	11.87	12.25	185,864	12.25
2/10/2025	11.86	12.04	11.66	11.99	226,560	11.99
2/07/2025	12.01	12.04	11.62	11.80	197,472	11.80
2/06/2025	12.15	12.25	11.99	12.02	270,360	12.02
2/05/2025	11.84	12.08	11.67	12.07	233,371	12.07
2/04/2025	11.49	11.90	11.48	11.90	182,510	11.77
2/03/2025	11.38	11.62	11.16	11.53	204,999	11.40
1/31/2025	11.48	11.68	11.33	11.67	269,103	11.54
1/30/2025	11.63	11.70	11.35	11.52	300,570	11.39
1/29/2025	11.59	11.75	11.32	11.55	158,382	11.42
1/28/2025	11.76	11.78	11.57	11.68	167,138	11.55
1/27/2025	11.73	12.05	11.64	11.87	173,464	11.74
1/24/2025	11.79	11.91	11.62	11.66	115,932	11.53
1/23/2025	11.53	12.21	11.53	11.88	162,874	11.75
1/22/2025	11.58	11.60	11.38	11.42	171,830	11.30
1/21/2025	11.70	11.79	11.62	11.69	177,002	11.56
1/17/2025	11.63	11.70	11.40	11.52	124,862	11.39
1/16/2025	11.64	11.67	11.36	11.51	132,755	11.38
1/15/2025	11.76	11.79	11.53	11.67	132,794	11.54
1/14/2025	11.21	11.38	11.10	11.37	140,341	11.25
1/13/2025	10.71	11.15	10.71	11.13	202,460	11.01
1/10/2025	10.91	11.05	10.47	10.87	266,697	10.75
1/08/2025	11.14	11.22	10.94	11.11	247,896	10.99
1/07/2025	11.45	11.49	11.06	11.25	129,618	11.13