S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Northfield Banco (NFBK)

NASDAQ

$14.33-$0.05 (-0.35%)

Price as of Jun 23, 2026 5:52 PM EDT

$600.6M
Market Cap
29.97%
1-Year Change
Banks - Regional
Industry

1 Month
+1.48%

Low Price$14.06

High Price$14.78
3 Months
+9.78%

Low Price$13.38

High Price$14.78
1 Year
+29.97%

Low Price$9.99

High Price$14.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	14.36	14.48	14.31	14.38	-0.21%	158,665
06/18/2026	14.49	14.56	14.37	14.41	-0.07%	456,129
06/17/2026	14.49	14.61	14.33	14.42	-0.89%	269,272
06/16/2026	14.47	14.59	14.42	14.55	+1.04%	223,582
06/15/2026	14.80	14.81	14.38	14.40	-2.57%	321,208
06/12/2026	14.64	14.80	14.64	14.78	+0.68%	237,853
06/11/2026	14.78	14.84	14.59	14.68	-0.41%	379,837
06/10/2026	14.65	14.76	14.57	14.74	+0.61%	443,087
06/09/2026	14.55	14.71	14.55	14.65	+0.90%	440,929
06/08/2026	14.35	14.57	14.35	14.52	+1.18%	568,067
06/05/2026	14.26	14.38	14.24	14.35	+0.63%	311,425
06/04/2026	14.25	14.32	14.15	14.26	+1.42%	349,578
06/03/2026	14.21	14.29	14.06	14.06	-1.47%	473,505
06/02/2026	14.12	14.31	14.12	14.27	+0.63%	303,688
06/01/2026	14.13	14.20	14.03	14.18	0.00%	343,572
05/29/2026	14.22	14.27	14.15	14.18	-0.56%	266,093
05/28/2026	14.22	14.28	14.13	14.26	+0.28%	224,520
05/27/2026	14.31	14.36	14.20	14.22	-0.49%	236,116
05/26/2026	14.21	14.30	14.14	14.29	+0.85%	295,406
05/22/2026	14.20	14.31	14.15	14.17	-0.21%	330,253
05/21/2026	14.15	14.21	14.09	14.20	+0.07%	229,992
05/20/2026	14.10	14.21	14.10	14.19	+0.71%	272,883
05/19/2026	13.96	14.24	13.95	14.09	+0.93%	348,363
05/18/2026	14.03	14.11	13.96	13.96	-0.57%	162,355
05/15/2026	13.96	14.08	13.87	14.04	0.00%	300,369
05/14/2026	14.04	14.14	13.98	14.04	+0.50%	172,088
05/13/2026	13.92	14.01	13.85	13.97	-0.43%	242,274
05/12/2026	13.90	14.03	13.77	14.03	+0.79%	219,146
05/11/2026	14.09	14.09	13.85	13.92	-0.85%	232,342
05/08/2026	14.06	14.10	14.02	14.04	-0.21%	118,476
05/07/2026	14.03	14.14	14.01	14.07	+0.14%	132,457
05/06/2026	14.12	14.21	14.02	14.05	0.00%	162,461
05/06/2026	$0.13 Dividend
05/05/2026	13.86	14.07	13.83	14.05	+1.94%	183,799
05/04/2026	13.85	13.96	13.76	13.78	-1.07%	210,144
05/01/2026	13.85	13.98	13.78	13.93	+0.79%	126,022
04/30/2026	13.72	13.91	13.65	13.82	+0.07%	146,878
04/29/2026	13.94	14.04	13.78	13.81	-1.55%	135,298
04/28/2026	13.85	14.06	13.85	14.03	+1.58%	271,149
04/27/2026	13.63	13.85	13.63	13.81	+1.16%	163,750
04/24/2026	13.52	13.67	13.44	13.65	+0.58%	210,069
04/23/2026	13.52	13.59	13.41	13.57	+0.37%	199,765
04/22/2026	13.49	13.55	13.39	13.52	+0.22%	162,661
04/21/2026	13.61	13.69	13.49	13.50	-1.66%	223,202
04/20/2026	13.80	13.81	13.71	13.72	-0.57%	152,447
04/20/2026	$0.34 Earnings
04/17/2026	13.89	13.97	13.77	13.80	+0.43%	234,713
04/16/2026	13.86	13.92	13.72	13.74	-1.21%	166,198
04/15/2026	13.69	13.91	13.67	13.91	+1.37%	400,118
04/14/2026	13.72	13.78	13.54	13.72	-0.36%	259,488
04/13/2026	13.68	13.78	13.65	13.77	0.00%	220,223
04/10/2026	13.95	13.95	13.75	13.77	-1.35%	170,022
04/09/2026	13.74	13.98	13.72	13.96	+0.71%	301,438
04/08/2026	13.68	13.92	13.68	13.86	+1.60%	342,881
04/07/2026	13.52	13.66	13.52	13.64	+0.18%	299,380
04/06/2026	13.40	13.64	13.36	13.62	+1.36%	246,842
04/02/2026	13.25	13.47	13.14	13.44	+0.15%	256,891
04/01/2026	13.48	13.54	13.41	13.42	0.00%	230,623
03/31/2026	13.46	13.47	13.25	13.42	+0.82%	276,331
03/30/2026	13.40	13.40	13.25	13.31	+0.37%	171,982
03/27/2026	13.17	13.35	13.14	13.26	-0.15%	274,703
03/26/2026	13.16	13.29	13.14	13.28	-0.07%	152,520
03/25/2026	13.51	13.52	13.27	13.29	-0.45%	151,556
03/24/2026	13.20	13.47	13.14	13.35	-0.07%	280,693
03/23/2026	13.32	13.55	13.26	13.36	+1.97%	313,931
03/20/2026	13.24	13.29	13.03	13.10	-0.75%	736,339
03/19/2026	12.94	13.27	12.90	13.20	+1.99%	612,556
03/18/2026	13.01	13.13	12.93	12.94	-1.06%	372,624
03/17/2026	13.06	13.09	12.93	13.08	+0.99%	378,163
03/16/2026	13.00	13.07	12.94	12.95	+0.77%	729,737
03/13/2026	13.02	13.05	12.84	12.85	-0.69%	246,457
03/12/2026	12.97	13.02	12.83	12.94	-0.46%	275,926
03/11/2026	12.90	13.04	12.90	13.00	+0.92%	226,925
03/10/2026	13.05	13.17	12.88	12.88	-1.29%	419,654
03/09/2026	13.15	13.18	12.91	13.05	-1.27%	542,750
03/06/2026	13.08	13.24	13.08	13.22	-0.22%	354,755
03/05/2026	13.26	13.30	13.19	13.25	-0.67%	340,247
03/04/2026	13.51	13.55	13.34	13.34	-0.66%	219,273
03/03/2026	13.16	13.45	13.15	13.43	+1.04%	236,502
03/02/2026	13.16	13.42	13.15	13.29	+0.52%	186,535
02/27/2026	13.25	13.30	13.17	13.22	-1.62%	327,777
02/26/2026	13.46	13.57	13.22	13.44	-0.07%	149,473
02/25/2026	13.37	13.46	13.33	13.45	+1.50%	262,431
02/24/2026	13.19	13.30	13.16	13.25	+0.30%	221,192
02/23/2026	13.41	13.48	13.11	13.21	-1.55%	373,980
02/20/2026	13.16	13.45	13.12	13.42	+1.50%	186,827
02/19/2026	13.31	13.33	13.13	13.22	-1.04%	620,979
02/18/2026	13.51	13.63	13.32	13.36	-1.32%	208,175
02/17/2026	13.48	13.58	13.38	13.53	+0.52%	198,660
02/13/2026	13.60	13.60	13.38	13.47	-0.59%	310,779
02/12/2026	13.42	13.57	13.29	13.54	+1.56%	438,390
02/12/2026	$0.13 Dividend
02/11/2026	13.53	13.69	13.28	13.34	-0.80%	568,087
02/10/2026	13.56	13.62	13.36	13.44	-0.51%	377,877
02/09/2026	13.54	13.63	13.46	13.51	-0.72%	530,447
02/06/2026	13.54	13.79	13.49	13.61	+2.14%	837,556
02/05/2026	13.40	13.68	13.26	13.33	-0.80%	615,195
02/04/2026	13.53	13.67	13.43	13.43	+0.37%	711,646
02/03/2026	13.53	13.54	13.22	13.39	-1.09%	958,058
02/02/2026	13.63	13.73	13.10	13.53	+11.93%	1,708,990