Northfield Bancorp, Inc. - Common Stock (NFBK)

Last Price13.34

Change-0.22 (-1.62%)

NASDAQ · Last Trade: Mar 1st, 10:31 AM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	13.37	13.42	13.29	13.34	327,778	13.34
2/26/2026	13.58	13.70	13.34	13.56	149,473	13.56
2/25/2026	13.49	13.59	13.45	13.57	262,432	13.57
2/24/2026	13.31	13.42	13.29	13.37	221,193	13.37
2/23/2026	13.53	13.60	13.23	13.33	373,982	13.33
2/20/2026	13.28	13.57	13.24	13.54	186,827	13.54
2/19/2026	13.43	13.46	13.25	13.34	620,979	13.34
2/18/2026	13.63	13.76	13.44	13.48	208,175	13.48
2/17/2026	13.60	13.71	13.50	13.66	198,631	13.66
2/13/2026	13.73	13.73	13.50	13.59	310,779	13.59
2/12/2026	13.54	13.70	13.41	13.67	438,390	13.67
2/11/2026	13.79	13.95	13.53	13.59	568,087	13.46
2/10/2026	13.82	13.88	13.61	13.70	377,877	13.57
2/09/2026	13.80	13.89	13.72	13.77	530,447	13.64
2/06/2026	13.80	14.05	13.75	13.87	837,556	13.74
2/05/2026	13.65	13.94	13.51	13.58	615,194	13.45
2/04/2026	13.79	13.93	13.69	13.69	711,646	13.56
2/03/2026	13.79	13.80	13.47	13.64	958,058	13.51
2/02/2026	13.89	13.99	13.35	13.79	1,708,628	13.66
1/30/2026	12.05	12.35	12.01	12.32	175,499	12.20
1/29/2026	11.89	12.18	11.88	12.15	105,288	12.03
1/28/2026	11.96	12.05	11.85	11.86	159,345	11.75
1/27/2026	11.86	12.08	11.86	11.99	129,022	11.88
1/26/2026	11.85	12.02	11.71	11.89	148,438	11.78
1/23/2026	12.20	12.26	11.87	11.89	173,569	11.78
1/22/2026	12.33	12.59	12.24	12.28	167,175	12.16
1/21/2026	11.87	12.44	11.87	12.32	208,332	12.20
1/20/2026	11.60	11.83	11.59	11.75	190,838	11.64
1/16/2026	11.93	12.02	11.84	11.84	194,394	11.73
1/15/2026	11.72	12.09	11.72	11.96	132,756	11.85
1/14/2026	11.47	11.74	11.44	11.74	140,397	11.63
1/13/2026	11.56	11.56	11.43	11.50	137,506	11.39
1/12/2026	11.41	11.51	11.31	11.48	110,771	11.37
1/09/2026	11.62	11.67	11.45	11.51	133,865	11.40
1/08/2026	11.26	11.71	11.26	11.61	107,792	11.50
1/07/2026	11.47	11.47	11.21	11.33	103,343	11.22
1/06/2026	11.39	11.48	11.28	11.46	126,929	11.35
1/05/2026	11.31	11.66	11.31	11.45	148,815	11.34
1/02/2026	11.46	11.46	11.23	11.33	136,062	11.22
12/31/2025	11.56	11.56	11.41	11.43	90,869	11.32
12/30/2025	11.62	11.63	11.49	11.52	112,744	11.41
12/29/2025	11.73	11.75	11.57	11.62	195,846	11.51
12/26/2025	11.81	11.94	11.66	11.73	102,371	11.62
12/24/2025	11.86	11.91	11.78	11.82	65,633	11.71
12/23/2025	11.90	12.02	11.85	11.86	141,376	11.75
12/22/2025	12.01	12.15	11.86	11.99	168,970	11.88
12/19/2025	12.27	12.32	11.97	12.03	283,878	11.91
12/18/2025	12.28	12.43	12.24	12.33	151,228	12.21
12/17/2025	12.15	12.30	12.09	12.18	168,700	12.06
12/16/2025	12.19	12.31	12.11	12.18	156,169	12.06
12/15/2025	12.30	12.42	12.05	12.15	214,231	12.03
12/12/2025	12.33	12.33	12.15	12.28	141,235	12.16
12/11/2025	12.05	12.36	11.89	12.25	267,378	12.13
12/10/2025	11.45	12.15	11.45	12.06	346,580	11.94
12/09/2025	11.37	11.46	11.27	11.45	213,020	11.34
12/08/2025	11.25	11.46	11.18	11.37	244,141	11.26
12/05/2025	11.37	11.43	11.17	11.20	147,270	11.09
12/04/2025	11.42	11.49	11.35	11.43	132,901	11.32
12/03/2025	11.21	11.54	11.21	11.50	189,909	11.39
12/02/2025	11.03	11.21	10.99	11.16	182,695	11.05
12/01/2025	10.60	11.03	10.60	10.98	162,819	10.88