Northfield Bancorp, Inc. - Common Stock (NFBK)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	10.14	10.37	10.14	10.28	154,822	10.28
10/29/2025	10.37	10.64	10.15	10.24	194,427	10.24
10/28/2025	10.68	10.71	10.24	10.43	238,674	10.43
10/27/2025	10.92	10.96	10.77	10.78	321,280	10.78
10/24/2025	10.81	11.02	10.81	10.87	129,310	10.87
10/23/2025	11.24	11.24	10.61	10.72	148,696	10.72
10/22/2025	10.94	11.14	10.91	11.11	209,131	11.11
10/21/2025	10.90	11.09	10.90	10.96	141,984	10.96
10/20/2025	10.76	10.99	10.63	10.98	187,958	10.98
10/17/2025	10.68	10.78	10.61	10.64	212,385	10.64
10/16/2025	11.14	11.14	10.35	10.56	339,193	10.56
10/15/2025	11.37	11.49	11.15	11.23	164,737	11.23
10/14/2025	10.82	11.37	10.77	11.30	196,639	11.30
10/13/2025	11.05	11.26	10.79	10.95	146,448	10.95
10/10/2025	11.28	11.50	10.84	10.86	283,931	10.86
10/09/2025	11.39	11.39	11.17	11.20	201,057	11.20
10/08/2025	11.74	11.74	11.39	11.41	151,874	11.41
10/07/2025	11.80	12.00	11.63	11.66	203,384	11.66
10/06/2025	11.80	11.93	11.68	11.82	168,204	11.82
10/03/2025	11.60	11.85	11.60	11.70	192,466	11.70
10/02/2025	11.59	11.66	11.45	11.54	205,488	11.54
10/01/2025	11.71	11.72	11.55	11.62	175,891	11.62
9/30/2025	11.76	11.84	11.54	11.80	231,853	11.80
9/29/2025	11.94	11.94	11.70	11.81	155,027	11.81
9/26/2025	11.81	11.96	11.81	11.93	184,643	11.93
9/25/2025	11.75	11.84	11.72	11.82	141,073	11.82
9/24/2025	11.69	11.82	11.65	11.80	197,687	11.80
9/23/2025	11.72	11.86	11.66	11.70	225,109	11.70
9/22/2025	11.61	11.75	11.52	11.67	206,023	11.67
9/19/2025	11.83	11.87	11.60	11.65	575,219	11.65
9/18/2025	11.51	11.90	11.51	11.88	191,396	11.88
9/17/2025	11.39	11.79	11.30	11.45	321,137	11.45
9/16/2025	11.71	11.78	11.30	11.31	238,539	11.31
9/15/2025	11.80	11.82	11.71	11.76	114,028	11.76
9/12/2025	11.97	11.97	11.73	11.76	111,474	11.76
9/11/2025	11.74	11.99	11.58	11.98	203,678	11.98
9/10/2025	11.64	11.71	11.49	11.64	117,715	11.64
9/09/2025	11.90	11.90	11.61	11.64	87,098	11.64
9/08/2025	12.00	12.00	11.74	11.88	87,522	11.88
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