Northfield Bancorp, Inc. - Common Stock (NFBK)

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

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	12.00	12.14	11.79	11.92	169,205	11.92
9/04/2025	11.97	12.00	11.82	11.98	119,745	11.98
9/03/2025	11.80	12.01	11.80	11.89	211,573	11.89
9/02/2025	11.72	11.87	11.67	11.86	138,488	11.86
8/29/2025	11.88	11.95	11.81	11.85	170,725	11.85
8/28/2025	11.99	11.99	11.79	11.86	142,450	11.86
8/27/2025	11.76	11.96	11.76	11.91	151,742	11.91
8/26/2025	11.60	11.87	11.54	11.81	171,079	11.81
8/25/2025	11.67	11.74	11.54	11.55	204,849	11.55
8/22/2025	11.19	11.76	11.14	11.74	233,656	11.74
8/21/2025	11.09	11.44	11.02	11.09	127,904	11.09
8/20/2025	11.12	11.22	11.02	11.18	140,182	11.18
8/19/2025	11.05	11.22	11.01	11.11	129,160	11.11
8/18/2025	11.08	11.13	10.80	11.01	81,546	11.01
8/15/2025	11.43	11.43	11.08	11.11	251,777	11.11
8/14/2025	11.40	11.43	11.26	11.38	169,220	11.38
8/13/2025	11.29	11.58	11.23	11.58	207,546	11.58
8/12/2025	10.77	11.23	10.61	11.22	138,487	11.22
8/11/2025	10.68	10.73	10.63	10.71	105,848	10.71
8/08/2025	10.67	10.69	10.54	10.64	154,585	10.64
8/07/2025	10.74	10.74	10.49	10.56	150,297	10.56
8/06/2025	10.66	10.69	10.56	10.67	144,527	10.67
8/05/2025	10.74	11.08	10.53	10.74	195,697	10.61
8/04/2025	10.46	10.90	10.38	10.74	197,213	10.61
8/01/2025	10.52	10.65	10.28	10.40	195,729	10.27
7/31/2025	10.49	10.71	10.40	10.65	262,147	10.52
7/30/2025	10.97	11.15	10.52	10.64	368,506	10.51
7/29/2025	11.07	11.28	10.93	10.96	195,148	10.83
7/28/2025	10.92	11.08	10.81	11.00	234,753	10.87
7/25/2025	11.35	11.37	10.84	10.88	308,921	10.75
7/24/2025	11.28	11.57	11.22	11.37	200,912	11.23
7/23/2025	11.37	11.37	11.26	11.36	140,421	11.22
7/22/2025	11.35	11.55	11.30	11.32	133,046	11.18
7/21/2025	11.42	11.54	11.37	11.38	125,578	11.24
7/18/2025	11.57	11.59	11.37	11.39	174,652	11.25
7/17/2025	11.36	11.57	11.21	11.48	203,892	11.34
7/16/2025	11.44	11.44	11.18	11.38	152,293	11.24
7/15/2025	11.74	11.78	11.34	11.34	177,822	11.20
7/14/2025	11.66	11.81	11.66	11.77	131,901	11.63
7/11/2025	11.85	11.85	11.68	11.72	161,314	11.58
7/10/2025	11.93	12.15	11.89	11.96	158,266	11.82
7/09/2025	12.06	12.18	11.90	11.99	164,799	11.84
7/08/2025	11.99	12.20	11.94	11.99	160,867	11.84
7/07/2025	12.12	12.50	11.97	12.00	134,071	11.85
7/03/2025	12.39	12.39	12.06	12.22	56,903	12.07
7/02/2025	12.00	12.07	11.89	12.03	124,839	11.88
7/01/2025	11.42	12.17	11.39	11.96	170,673	11.82
6/30/2025	11.96	12.05	11.47	11.48	207,042	11.34
6/27/2025	11.91	12.02	11.85	11.91	402,784	11.77
6/26/2025	11.63	11.87	11.42	11.86	394,964	11.72
6/25/2025	11.68	11.69	11.50	11.52	272,008	11.38
6/24/2025	11.66	11.87	11.41	11.70	195,071	11.56
6/23/2025	11.19	11.56	11.19	11.56	155,416	11.42
6/20/2025	11.66	11.70	11.20	11.26	336,789	11.12
6/18/2025	11.60	11.76	11.58	11.62	186,682	11.48
6/17/2025	11.61	11.70	11.54	11.61	234,981	11.47
6/16/2025	11.97	12.12	11.68	11.74	250,523	11.60
6/13/2025	12.07	12.21	11.46	11.81	233,413	11.67
6/12/2025	12.00	12.24	11.88	12.21	221,420	12.06
6/11/2025	12.13	12.21	12.05	12.09	119,075	11.94
6/10/2025	12.05	12.17	12.04	12.10	122,390	11.95
6/09/2025	12.09	12.22	11.92	12.02	151,579	11.87