NORTHFIELD BANCORP Historical Stock Price

Below is the stock price history for Northfield Bancorp NFBK. Data is recorded each day for the historical open, high, low, close and volume. The Northfield Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Northfield Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 14.78 14.78 14.32 14.33 6,833
2018-10-17 14.58 14.86 14.55 14.77 2,325
2018-10-16 14.34 14.68 14.30 14.66 3,608
2018-10-15 14.32 14.48 14.23 14.38 8,833
2018-10-12 14.71 14.88 14.28 14.33 14,100
2018-10-11 15.56 15.64 14.99 14.99 4,730
2018-10-10 15.97 15.97 15.52 15.52 4,928
2018-10-09 15.71 15.87 15.71 15.74 6,431
2018-10-08 15.50 15.61 15.44 15.56 4,048
2018-10-05 15.61 15.61 15.41 15.43 2,360
2018-10-04 15.56 15.65 15.48 15.61 3,350
2018-10-03 15.29 15.61 15.29 15.49 4,209
2018-10-02 15.36 15.37 15.17 15.26 4,363
2018-10-01 15.91 15.91 15.34 15.34 4,552
2018-09-28 15.69 16.05 15.69 15.93 5,400
2018-09-27 15.82 15.87 15.61 15.64 4,623
2018-09-26 15.74 15.95 15.61 15.95 11,238
2018-09-25 15.77 15.77 15.64 15.66 2,756
2018-09-24 15.92 15.92 15.66 15.66 2,022
2018-09-21 16.16 16.16 15.99 16.03 3,702
2018-09-20 16.01 16.20 16.01 16.11 3,822
2018-09-19 15.96 16.06 15.89 15.98 2,591
2018-09-18 16.01 16.04 15.85 15.85 3,039
2018-09-17 15.98 15.98 15.84 15.95 1,979
2018-09-14 16.06 16.10 15.80 16.09 4,788
2018-09-13 15.90 15.90 15.78 15.85 1,212
2018-09-12 15.97 16.01 15.82 15.95 834
2018-09-11 16.05 16.22 16.05 16.06 4,704
2018-09-10 16.15 16.17 16.00 16.02 3,655
2018-09-07 16.14 16.15 16.05 16.15 2,295

» More Northfield Bancorp Stock Price History

To see other companies like Northfield Bancorp (NFBK), view our stock market today for news, and other data.