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
2018-07-16 17.04 17.04 16.92 17.00 2,457
2018-07-13 16.95 17.04 16.90 16.91 5,103
2018-07-12 16.90 17.08 16.82 16.99 3,279
2018-07-11 17.25 17.25 17.10 17.14 3,495
2018-07-10 17.11 17.20 17.00 17.09 5,625
2018-07-09 17.24 17.25 17.18 17.19 2,572
2018-07-06 16.98 17.14 16.94 17.04 3,478
2018-07-05 16.64 16.96 16.64 16.96 10,372
2018-07-03 16.94 16.94 16.76 16.84 2,312
2018-07-02 16.68 16.84 16.51 16.84 5,756
2018-06-29 16.71 16.75 16.60 16.61 4,055
2018-06-28 16.72 16.80 16.62 16.63 4,478
2018-06-27 17.18 17.18 16.78 16.78 3,826
2018-06-26 17.18 17.32 17.08 17.27 5,195
2018-06-25 17.21 17.25 17.125 17.24 2,644
2018-06-22 17.13 17.25 17.06 17.21 4,126
2018-06-21 16.84 17.14 16.84 17.06 1,798
2018-06-20 16.96 17.03 16.82 17.03 2,644
2018-06-19 16.63 16.89 16.61 16.86 5,302
2018-06-18 16.54 16.68 16.41 16.66 2,881
2018-06-15 16.31 16.57 16.25 16.57 3,729
2018-06-14 16.25 16.37 16.20 16.37 6,525
2018-06-13 16.46 16.54 16.28 16.34 6,334
2018-06-12 16.61 16.68 16.33 16.42 7,053
2018-06-11 16.86 16.86 16.70 16.73 12,563
2018-06-08 16.88 16.88 16.75 16.75 4,108
2018-06-07 16.79 16.92 16.75 16.89 4,009
2018-06-06 16.63 16.76 16.62 16.76 6,853
2018-06-05 16.57 16.57 16.44 16.54 1,465
2018-06-04 16.38 16.68 16.38 16.60 1,738

» More Northfield Bancorp Stock Price History

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