Northfield Bancorp, Inc. - Common Stock (NFBK)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	11.88	11.99	11.55	11.68	206,270	11.68
5/29/2025	11.73	11.93	11.41	11.91	229,509	11.91
5/28/2025	11.66	11.92	11.55	11.74	289,296	11.74
5/27/2025	11.61	11.73	11.42	11.71	104,708	11.71
5/23/2025	11.21	11.52	11.21	11.42	129,365	11.42
5/22/2025	11.44	11.64	11.33	11.48	163,212	11.48
5/21/2025	11.81	11.96	11.53	11.54	187,296	11.54
5/20/2025	11.83	11.96	11.71	11.93	218,681	11.93
5/19/2025	11.75	11.90	11.44	11.80	133,897	11.80
5/16/2025	11.89	11.89	11.73	11.82	186,641	11.82
5/15/2025	11.80	11.94	11.72	11.92	112,856	11.92
5/14/2025	11.72	11.88	11.61	11.78	146,978	11.78
5/13/2025	11.86	11.86	11.72	11.72	84,346	11.72
5/12/2025	11.69	11.86	11.68	11.74	186,988	11.74
5/09/2025	11.36	11.36	11.26	11.27	127,069	11.27
5/08/2025	11.28	11.44	11.20	11.35	128,661	11.35
5/07/2025	11.11	11.46	11.11	11.19	224,110	11.19
5/06/2025	11.50	11.50	11.27	11.30	120,317	11.17
5/05/2025	11.50	11.64	11.38	11.42	155,863	11.29
5/02/2025	11.00	11.70	10.96	11.64	262,759	11.51
5/01/2025	10.51	10.79	10.34	10.68	148,307	10.56
4/30/2025	10.34	10.71	10.22	10.55	165,125	10.43
4/29/2025	10.10	10.56	10.10	10.55	180,186	10.43
4/28/2025	10.00	10.19	9.94	10.15	186,814	10.03
4/25/2025	9.96	10.15	9.84	9.96	102,417	9.85
4/24/2025	9.95	10.15	9.80	10.06	151,340	9.94
4/23/2025	10.22	10.37	9.88	9.94	153,499	9.83
4/22/2025	9.80	10.13	9.62	9.96	232,009	9.85
4/21/2025	9.56	9.86	9.46	9.57	155,195	9.46
4/17/2025	9.55	9.83	9.55	9.66	218,417	9.55
4/16/2025	9.60	9.76	9.46	9.56	182,883	9.45
4/15/2025	9.55	10.03	9.55	9.67	176,852	9.56
4/14/2025	9.72	10.05	9.40	9.54	144,879	9.43
4/11/2025	9.62	9.78	9.47	9.59	180,864	9.48
4/10/2025	10.18	10.29	9.59	9.76	256,980	9.65
4/09/2025	9.73	10.69	9.61	10.29	249,883	10.17
4/08/2025	10.16	10.19	9.70	9.85	226,540	9.74
4/07/2025	9.59	10.12	9.40	9.83	167,796	9.72
4/04/2025	9.62	10.23	9.40	9.78	115,781	9.67
4/03/2025	10.46	10.71	10.05	10.05	178,331	9.93
4/02/2025	10.69	11.02	10.66	11.01	134,696	10.88
4/01/2025	10.83	11.03	10.71	10.94	161,645	10.81
3/31/2025	10.94	11.15	10.83	10.91	197,655	10.78
3/28/2025	11.24	11.39	10.96	11.05	137,355	10.92
3/27/2025	11.26	11.55	11.10	11.24	132,511	11.11
3/26/2025	10.91	11.56	10.90	11.23	131,192	11.10
3/25/2025	11.59	11.59	11.35	11.41	147,520	11.28
3/24/2025	11.48	11.59	11.42	11.57	146,837	11.44
3/21/2025	11.23	11.41	11.17	11.27	408,515	11.14
3/20/2025	11.36	11.52	11.31	11.33	182,221	11.20
3/19/2025	11.38	11.63	11.36	11.49	100,265	11.36
3/18/2025	11.29	11.39	11.24	11.34	110,982	11.21
3/17/2025	11.38	11.48	10.91	11.38	120,154	11.25
3/14/2025	11.33	11.43	11.18	11.40	149,812	11.27
3/13/2025	11.09	11.53	11.04	11.18	156,708	11.05
3/12/2025	10.65	11.12	10.35	11.05	184,862	10.92
3/11/2025	11.09	11.22	10.87	10.95	238,466	10.82
3/10/2025	11.26	11.39	11.02	11.04	268,096	10.91
3/07/2025	11.36	11.54	11.26	11.42	155,934	11.29
3/06/2025	11.24	11.47	11.08	11.39	183,128	11.26
3/05/2025	11.47	11.69	11.32	11.36	194,962	11.23
3/04/2025	11.62	11.71	11.41	11.42	224,182	11.29
3/03/2025	11.77	11.93	11.67	11.73	232,881	11.60