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
2017-11-24 17.11 17.15 16.96 17.11 4,425
2017-11-22 17.30 17.45 17.30 17.34 1,470
2017-11-21 17.09 17.34 17.09 17.27 2,038
2017-11-20 16.79 16.99 16.79 16.99 641
2017-11-17 16.62 16.94 16.62 16.78 1,106
2017-11-16 16.65 16.86 16.59 16.78 1,063
2017-11-15 16.42 16.62 16.42 16.53 2,888
2017-11-14 16.55 16.60 16.40 16.55 589
2017-11-13 16.27 16.48 16.23 16.47 2,561
2017-11-10 16.19 16.48 16.19 16.28 928
2017-11-09 16.22 16.31 15.96 16.12 755
2017-11-08 16.31 16.31 16.11 16.21 859
2017-11-07 16.54 16.54 16.42 16.42 400
2017-11-06 16.98 17.13 16.87 16.95 2,398
2017-11-03 17.09 17.16 17.00 17.02 558
2017-11-02 16.84 17.32 16.84 17.28 364
2017-11-01 17.20 17.20 16.82 16.88 3,011
2017-10-31 17.07 17.20 17.02 17.10 1,975
2017-10-30 17.27 17.34 16.77 16.90 1,052
2017-10-27 17.55 17.80 17.55 17.66 1,163
2017-10-26 17.75 17.85 17.51 17.54 2,808
2017-10-25 17.11 17.26 17.11 17.25 1,752
2017-10-24 17.47 17.53 17.34 17.34 1,075
2017-10-23 17.42 17.45 17.30 17.30 896
2017-10-20 17.67 17.67 17.46 17.46 1,313
2017-10-19 17.35 17.55 17.30 17.41 2,023
2017-10-18 17.34 17.62 17.34 17.53 1,767
2017-10-17 17.54 17.57 17.33 17.34 1,284
2017-10-16 17.50 17.61 17.41 17.46 2,110
2017-10-13 17.39 17.50 17.38 17.38 642

» More Northfield Bancorp Stock Price History

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