MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NFBK — Northfield Bancorp, Inc.
NasdaqNorthfield Bancorp, Inc.
$15.31
+0.45(+3.03%)
- O
- 14.96
- H
- 15.61
- L
- 14.76
- V
- 1.11M
⏱️ End-of-day dataAs of Jul 20, 2026
Latest Close$15.31
Period Return+28.66%
Period High$15.61
Period Low$9.40
Avg Daily Volume234.7K
Total Trading Days365
NFBK — Historical OHLCV Price & Volume Table
Feb 4, 2025 — Jul 20, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | $14.96 | $15.61 | $14.76 | $15.31 | +$0.45 | +3.03% | 1,111,067 | $15.28 | $14.76 $15.61 |
| Jul 17, 2026 | $14.59 | $15.01 | $14.52 | $14.86 | +$0.20 | +1.36% | 399,730 | $14.84 | $14.52 $15.01 |
| Jul 16, 2026 | $14.77 | $14.88 | $14.59 | $14.66 | $-0.09 | -0.61% | 224,438 | $14.70 | $14.59 $14.88 |
| Jul 15, 2026 | $14.72 | $14.84 | $14.66 | $14.75 | +$0.03 | +0.20% | 234,938 | $14.77 | $14.66 $14.84 |
| Jul 14, 2026 | $14.62 | $14.82 | $14.61 | $14.72 | +$0.10 | +0.68% | 215,000 | $14.72 | $14.61 $14.82 |
| Jul 13, 2026 | $14.54 | $14.68 | $14.43 | $14.62 | +$0.08 | +0.55% | 168,000 | $14.62 | $14.43 $14.68 |
| Jul 10, 2026 | $14.75 | $14.81 | $14.42 | $14.54 | $-0.18 | -1.22% | 295,900 | $14.54 | $14.42 $14.81 |
| Jul 9, 2026 | $14.57 | $14.80 | $14.57 | $14.72 | +$0.06 | +0.41% | 665,500 | $14.72 | $14.57 $14.80 |
| Jul 8, 2026 | $14.84 | $14.84 | $14.60 | $14.66 | $-0.18 | -1.21% | 765,200 | $14.66 | $14.60 $14.84 |
| Jul 7, 2026 | $14.77 | $14.97 | $14.77 | $14.84 | +$0.03 | +0.20% | 345,400 | $14.84 | $14.77 $14.97 |
| Jul 6, 2026 | $14.72 | $14.94 | $14.72 | $14.81 | +$0.02 | +0.14% | 422,500 | $14.81 | $14.72 $14.94 |
| Jul 2, 2026 | $14.98 | $14.98 | $14.74 | $14.79 | $-0.12 | -0.80% | 241,900 | $14.79 | $14.74 $14.98 |
| Jul 1, 2026 | $14.79 | $14.97 | $14.74 | $14.91 | +$0.18 | +1.22% | 298,200 | $14.91 | $14.74 $14.97 |
| Jun 30, 2026 | $14.66 | $14.74 | $14.57 | $14.73 | +$0.09 | +0.61% | 296,600 | $14.73 | $14.57 $14.74 |
| Jun 29, 2026 | $14.68 | $14.90 | $14.56 | $14.64 | $-0.35 | -2.33% | 461,300 | $14.64 | $14.56 $14.90 |
| Jun 26, 2026 | $14.61 | $15.01 | $14.55 | $14.99 | +$0.44 | +3.02% | 1,180,600 | $14.99 | $14.55 $15.01 |
| Jun 25, 2026 | $14.58 | $14.69 | $14.51 | $14.55 | $-0.03 | -0.21% | 286,900 | $14.55 | $14.51 $14.69 |
| Jun 24, 2026 | $14.43 | $14.64 | $14.43 | $14.58 | +$0.05 | +0.34% | 285,400 | $14.58 | $14.43 $14.64 |
| Jun 23, 2026 | $14.45 | $14.64 | $14.40 | $14.53 | +$0.15 | +1.04% | 345,400 | $14.53 | $14.40 $14.64 |
| Jun 22, 2026 | $14.36 | $14.48 | $14.31 | $14.38 | $-0.03 | -0.21% | 158,600 | $14.38 | $14.31 $14.48 |
| Jun 18, 2026 | $14.49 | $14.56 | $14.37 | $14.41 | $-0.01 | -0.07% | 456,600 | $14.41 | $14.37 $14.56 |
| Jun 17, 2026 | $14.49 | $14.61 | $14.33 | $14.42 | $-0.13 | -0.89% | 269,300 | $14.42 | $14.33 $14.61 |
| Jun 16, 2026 | $14.47 | $14.59 | $14.42 | $14.55 | +$0.15 | +1.04% | 223,600 | $14.55 | $14.42 $14.59 |
| Jun 15, 2026 | $14.80 | $14.81 | $14.38 | $14.40 | $-0.38 | -2.57% | 321,200 | $14.40 | $14.38 $14.81 |
| Jun 12, 2026 | $14.64 | $14.80 | $14.64 | $14.78 | +$0.10 | +0.68% | 237,900 | $14.78 | $14.64 $14.80 |
| Jun 11, 2026 | $14.78 | $14.84 | $14.59 | $14.68 | $-0.06 | -0.41% | 379,800 | $14.68 | $14.59 $14.84 |
| Jun 10, 2026 | $14.65 | $14.76 | $14.57 | $14.74 | +$0.09 | +0.61% | 443,100 | $14.74 | $14.57 $14.76 |
| Jun 9, 2026 | $14.55 | $14.71 | $14.55 | $14.65 | +$0.13 | +0.90% | 440,900 | $14.65 | $14.55 $14.71 |
| Jun 8, 2026 | $14.35 | $14.57 | $14.35 | $14.52 | +$0.17 | +1.18% | 568,100 | $14.52 | $14.35 $14.57 |
| Jun 5, 2026 | $14.26 | $14.38 | $14.24 | $14.35 | +$0.09 | +0.63% | 311,400 | $14.35 | $14.24 $14.38 |