NASDAQ : NFBK
Northfield Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 15.31 USD (Jul 21, 2026, 11:20 AM EDT) · Market cap 639.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Northfield Bancorp, Inc. (NFBK) closed at 15.31 USD on 2026-07-20. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-20 | 14.96 | 15.605 | 14.76 | 15.31 | 1,111,066 | +3.03% |
| 2026-07-17 | 14.59 | 15.005 | 14.515 | 14.86 | 399,730 | +1.36% |
| 2026-07-16 | 14.77 | 14.88 | 14.585 | 14.66 | 224,438 | -0.61% |
| 2026-07-15 | 14.72 | 14.84 | 14.66 | 14.75 | 234,937 | +0.20% |
| 2026-07-14 | 14.62 | 14.82 | 14.61 | 14.72 | 214,961 | +0.68% |
| 2026-07-13 | 14.54 | 14.68 | 14.431 | 14.62 | 168,062 | +0.55% |
| 2026-07-10 | 14.75 | 14.81 | 14.42 | 14.54 | 295,914 | -1.22% |
| 2026-07-09 | 14.57 | 14.795 | 14.57 | 14.72 | 665,466 | +0.41% |
| 2026-07-08 | 14.84 | 14.84 | 14.6 | 14.66 | 765,191 | -1.21% |
| 2026-07-07 | 14.77 | 14.97 | 14.77 | 14.84 | 345,407 | +0.20% |
| 2026-07-06 | 14.72 | 14.935 | 14.72 | 14.81 | 422,494 | +0.14% |
| 2026-07-02 | 14.98 | 14.98 | 14.735 | 14.79 | 241,882 | -0.80% |
| 2026-07-01 | 14.79 | 14.965 | 14.74 | 14.91 | 298,245 | +1.22% |
| 2026-06-30 | 14.66 | 14.74 | 14.57 | 14.73 | 296,610 | +0.61% |
| 2026-06-29 | 14.68 | 14.9 | 14.555 | 14.64 | 461,282 | -2.33% |
| 2026-06-26 | 14.61 | 15.01 | 14.545 | 14.99 | 1,180,574 | +3.02% |
| 2026-06-25 | 14.58 | 14.685 | 14.51 | 14.55 | 286,863 | -0.21% |
| 2026-06-24 | 14.43 | 14.635 | 14.43 | 14.58 | 285,397 | +0.34% |
| 2026-06-23 | 14.45 | 14.635 | 14.4 | 14.53 | 345,424 | +1.04% |
| 2026-06-22 | 14.36 | 14.475 | 14.31 | 14.38 | 158,665 | -0.21% |
| 2026-06-18 | 14.49 | 14.56 | 14.37 | 14.41 | 456,636 | -0.07% |
| 2026-06-17 | 14.49 | 14.605 | 14.33 | 14.42 | 269,272 | -0.89% |
| 2026-06-16 | 14.47 | 14.585 | 14.415 | 14.55 | 223,582 | +1.04% |
| 2026-06-15 | 14.8 | 14.81 | 14.38 | 14.4 | 321,208 | -2.57% |
| 2026-06-12 | 14.64 | 14.8 | 14.64 | 14.78 | 237,853 | +0.68% |
| 2026-06-11 | 14.78 | 14.84 | 14.59 | 14.68 | 379,837 | -0.41% |
| 2026-06-10 | 14.65 | 14.76 | 14.57 | 14.74 | 443,087 | +0.61% |
| 2026-06-09 | 14.55 | 14.71 | 14.55 | 14.65 | 440,929 | +0.90% |
| 2026-06-08 | 14.35 | 14.57 | 14.35 | 14.52 | 568,067 | +1.18% |
| 2026-06-05 | 14.26 | 14.38 | 14.235 | 14.35 | 311,425 | +0.63% |
| 2026-06-04 | 14.25 | 14.315 | 14.15 | 14.26 | 349,578 | +1.42% |
| 2026-06-03 | 14.21 | 14.29 | 14.06 | 14.06 | 473,919 | -1.47% |
| 2026-06-02 | 14.12 | 14.305 | 14.12 | 14.27 | 303,688 | +0.63% |
| 2026-06-01 | 14.13 | 14.195 | 14.03 | 14.18 | 343,572 | +0.00% |
| 2026-05-29 | 14.22 | 14.265 | 14.15 | 14.18 | 266,093 | -0.56% |
| 2026-05-28 | 14.22 | 14.28 | 14.13 | 14.26 | 224,520 | +0.28% |
| 2026-05-27 | 14.31 | 14.36 | 14.195 | 14.22 | 236,116 | -0.49% |
| 2026-05-26 | 14.21 | 14.3 | 14.14 | 14.29 | 295,406 | +0.85% |
| 2026-05-22 | 14.2 | 14.31 | 14.15 | 14.17 | 330,253 | -0.21% |
| 2026-05-21 | 14.15 | 14.21 | 14.09 | 14.2 | 229,992 | +0.07% |
| 2026-05-20 | 14.1 | 14.21 | 14.1 | 14.19 | 272,883 | +0.71% |
| 2026-05-19 | 13.96 | 14.24 | 13.95 | 14.09 | 348,363 | +0.93% |
| 2026-05-18 | 14.03 | 14.11 | 13.96 | 13.96 | 162,355 | -0.57% |
| 2026-05-15 | 13.96 | 14.08 | 13.87 | 14.04 | 300,369 | +0.00% |
| 2026-05-14 | 14.04 | 14.144 | 13.98 | 14.04 | 172,088 | +0.50% |
| 2026-05-13 | 13.92 | 14.005 | 13.85 | 13.97 | 242,274 | -0.43% |
| 2026-05-12 | 13.9 | 14.03 | 13.77 | 14.03 | 219,146 | +0.79% |
| 2026-05-11 | 14.09 | 14.09 | 13.85 | 13.92 | 232,342 | -0.85% |
| 2026-05-08 | 14.06 | 14.1 | 14.02 | 14.04 | 118,476 | -0.21% |
| 2026-05-07 | 14.03 | 14.14 | 14.01 | 14.07 | 132,457 | +0.14% |
| 2026-05-06 | 14.12 | 14.21 | 14.02 | 14.05 | 162,461 | +0.00% |
| 2026-05-05 | 13.99 | 14.205 | 13.96 | 14.18 | 183,799 | +1.94% |
| 2026-05-04 | 13.98 | 14.085 | 13.89 | 13.91 | 210,144 | -1.07% |
| 2026-05-01 | 13.98 | 14.11 | 13.91 | 14.06 | 126,022 | +0.79% |
| 2026-04-30 | 13.85 | 14.04 | 13.78 | 13.95 | 146,878 | +0.07% |
| 2026-04-29 | 14.07 | 14.165 | 13.91 | 13.94 | 135,298 | -1.55% |
| 2026-04-28 | 13.98 | 14.195 | 13.98 | 14.16 | 271,149 | +1.58% |
| 2026-04-27 | 13.76 | 13.98 | 13.76 | 13.94 | 163,750 | +1.16% |
| 2026-04-24 | 13.65 | 13.795 | 13.56 | 13.78 | 210,069 | +0.58% |
| 2026-04-23 | 13.65 | 13.715 | 13.53 | 13.7 | 199,765 | +0.37% |
| 2026-04-22 | 13.61 | 13.68 | 13.515 | 13.65 | 162,661 | +0.22% |
| 2026-04-21 | 13.74 | 13.82 | 13.61 | 13.62 | 223,202 | -1.66% |
| 2026-04-20 | 13.93 | 13.94 | 13.84 | 13.85 | 157,659 | -0.57% |
| 2026-04-17 | 14.02 | 14.1 | 13.9 | 13.93 | 234,713 | +0.43% |
| 2026-04-16 | 13.99 | 14.05 | 13.845 | 13.87 | 166,198 | -1.21% |
| 2026-04-15 | 13.82 | 14.04 | 13.8 | 14.04 | 400,118 | +1.37% |
| 2026-04-14 | 13.85 | 13.905 | 13.67 | 13.85 | 259,488 | -0.36% |
| 2026-04-13 | 13.81 | 13.91 | 13.78 | 13.9 | 220,224 | +0.00% |
| 2026-04-10 | 14.08 | 14.08 | 13.88 | 13.9 | 170,024 | -1.35% |
| 2026-04-09 | 13.87 | 14.11 | 13.85 | 14.09 | 301,438 | +0.71% |
| 2026-04-08 | 13.81 | 14.05 | 13.81 | 13.99 | 342,881 | +1.60% |
| 2026-04-07 | 13.65 | 13.785 | 13.65 | 13.77 | 299,380 | +0.18% |
| 2026-04-06 | 13.52 | 13.77 | 13.48 | 13.745 | 246,842 | +1.36% |
| 2026-04-02 | 13.37 | 13.59 | 13.26 | 13.56 | 256,890 | +0.15% |
| 2026-04-01 | 13.6 | 13.665 | 13.535 | 13.54 | 230,623 | +0.00% |
| 2026-03-31 | 13.58 | 13.59 | 13.375 | 13.54 | 276,331 | +0.82% |
| 2026-03-30 | 13.52 | 13.52 | 13.375 | 13.43 | 171,982 | +0.37% |
| 2026-03-27 | 13.29 | 13.47 | 13.26 | 13.38 | 274,703 | -0.15% |
| 2026-03-26 | 13.28 | 13.41 | 13.26 | 13.4 | 152,520 | -0.07% |
| 2026-03-25 | 13.63 | 13.65 | 13.39 | 13.41 | 151,556 | -0.45% |
| 2026-03-24 | 13.32 | 13.595 | 13.26 | 13.47 | 280,693 | -0.07% |
| 2026-03-23 | 13.44 | 13.68 | 13.38 | 13.48 | 313,931 | +1.97% |
| 2026-03-20 | 13.36 | 13.41 | 13.15 | 13.22 | 736,351 | -0.75% |
| 2026-03-19 | 13.06 | 13.39 | 13.02 | 13.32 | 612,556 | +1.99% |
| 2026-03-18 | 13.13 | 13.25 | 13.045 | 13.06 | 372,624 | -1.06% |
| 2026-03-17 | 13.18 | 13.21 | 13.05 | 13.2 | 378,163 | +0.99% |
| 2026-03-16 | 13.12 | 13.19 | 13.06 | 13.07 | 729,737 | +0.77% |
| 2026-03-13 | 13.14 | 13.17 | 12.955 | 12.97 | 246,457 | -0.69% |
| 2026-03-12 | 13.09 | 13.145 | 12.95 | 13.06 | 275,926 | -0.46% |
| 2026-03-11 | 13.02 | 13.16 | 13.02 | 13.12 | 226,925 | +0.92% |
| 2026-03-10 | 13.17 | 13.29 | 13 | 13 | 419,654 | -1.29% |
| 2026-03-09 | 13.27 | 13.3 | 13.03 | 13.17 | 542,750 | -1.27% |
| 2026-03-06 | 13.2 | 13.36 | 13.2 | 13.34 | 354,755 | -0.22% |
| 2026-03-05 | 13.38 | 13.42 | 13.315 | 13.37 | 340,247 | -0.67% |
| 2026-03-04 | 13.64 | 13.68 | 13.46 | 13.46 | 219,273 | -0.66% |
| 2026-03-03 | 13.28 | 13.57 | 13.27 | 13.55 | 236,502 | +1.04% |
| 2026-03-02 | 13.28 | 13.54 | 13.27 | 13.41 | 186,535 | +0.52% |
| 2026-02-27 | 13.37 | 13.42 | 13.29 | 13.34 | 327,777 | -1.62% |
| 2026-02-26 | 13.58 | 13.7 | 13.34 | 13.56 | 149,473 | -0.07% |
| 2026-02-25 | 13.49 | 13.585 | 13.45 | 13.57 | 262,431 | +1.50% |
| 2026-02-24 | 13.31 | 13.425 | 13.285 | 13.37 | 221,192 | +0.30% |
| 2026-02-23 | 13.53 | 13.6 | 13.23 | 13.33 | 373,980 | -1.55% |
| 2026-02-20 | 13.28 | 13.575 | 13.24 | 13.54 | 186,827 | +1.50% |
| 2026-02-19 | 13.43 | 13.455 | 13.25 | 13.34 | 620,979 | -1.04% |
| 2026-02-18 | 13.63 | 13.76 | 13.44 | 13.48 | 208,175 | -1.32% |
| 2026-02-17 | 13.6 | 13.71 | 13.5 | 13.66 | 198,660 | +0.52% |
| 2026-02-13 | 13.73 | 13.73 | 13.5 | 13.59 | 310,779 | -0.59% |
| 2026-02-12 | 13.54 | 13.7 | 13.41 | 13.67 | 438,390 | +1.56% |
| 2026-02-11 | 13.79 | 13.95 | 13.53 | 13.59 | 568,087 | -0.80% |
| 2026-02-10 | 13.82 | 13.88 | 13.61 | 13.7 | 377,877 | -0.51% |
| 2026-02-09 | 13.8 | 13.89 | 13.72 | 13.77 | 530,447 | -0.72% |
| 2026-02-06 | 13.8 | 14.05 | 13.75 | 13.87 | 837,556 | +2.14% |
| 2026-02-05 | 13.65 | 13.94 | 13.51 | 13.58 | 615,195 | -0.80% |
| 2026-02-04 | 13.79 | 13.93 | 13.69 | 13.69 | 711,646 | +0.37% |
| 2026-02-03 | 13.79 | 13.8 | 13.47 | 13.64 | 958,058 | -1.09% |
| 2026-02-02 | 13.89 | 13.99 | 13.35 | 13.79 | 1,708,990 | +11.93% |
| 2026-01-30 | 12.05 | 12.349 | 12.01 | 12.32 | 175,499 | +1.40% |
| 2026-01-29 | 11.89 | 12.175 | 11.86 | 12.15 | 105,288 | +2.45% |
| 2026-01-28 | 11.96 | 12.05 | 11.85 | 11.86 | 159,345 | -1.08% |
| 2026-01-27 | 11.86 | 12.079 | 11.86 | 11.99 | 129,022 | +0.84% |