Other US listings · NFBK · stock
Northfield Bancorp, Inc. (NFBK) stock price history
Every Other US listings trading session of Northfield Bancorp, Inc. from Nov 8, 2007 to Jul 20, 2026: 4,701 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NFBK adjusted close, 2007 to 2026
- $15.31
- All time high, 2026
- $15.61
- 52 week high, $9.69 low
- 4,701
- Daily sessions since 2007
Last updated Jul 20, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
NFBK key facts
- Northfield Bancorp, Inc. (NFBK) closed at $15.31 on Jul 20, 2026 on Other US listings.
- NFBK's all time high close is $15.31, set on Jul 20, 2026; its all time low close is $3.58 on Mar 9, 2009.
- NFBK's 52 week range is $9.69 to $15.61.
- NFBK returned +40.4% over the year to Jul 20, 2026 and +19.0% over five years.
- Over ten years NFBK returned +44%, +3.7% a year compounded.
- NFBK's deepest drawdown was -54.3% from Nov 11, 2021 to Jun 10, 2024.
- DataCedar holds 4,701 daily sessions of NFBK history from Nov 8, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NFBK price chart, 2007 to 2026
NFBK returns
Price return from the last close on or before the window start to Jul 20, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.2% |
| 3 months | +11.6% |
| 6 months | +31.8% |
| Year to date | +35.4% |
| 1 year | +40.4% |
| 3 years | +48.5% |
| 5 years | +19.0% |
| 10 years | +44.2% |
| Since Nov 8, 2007 | +238.8% |
| Compound annual growth, 18.7 years | +6.7% |
NFBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.31 on Jul 20, 2026
- All time low close
- $3.58 on Mar 9, 2009
- 52 week high
- $15.61 on Jul 20, 2026
- 52 week low
- $9.69 on Nov 3, 2025
- Deepest drawdown
- -54.3% from Nov 11, 2021 to Jun 10, 2024, recovered Jul 20, 2026
- Best single session
- +19.0% on Mar 17, 2020
- Worst single session
- -16.2% on Mar 20, 2020
- Volatility, 1 year annualised
- 27.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 3.4×
- Best calendar year
- 2021, +35%
- Worst calendar year
- 2020, -24%
NFBK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 8, 2007; 2026 runs to Jul 20, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.25 | $15.61 | $11.00 | $15.31 | +36.5% | 42.8M | 136 |
| 2025 | $10.99 | $12.20 | $8.89 | $11.22 | +3.2% | 46.4M | 250 |
| 2024 | $11.14 | $13.47 | $6.39 | $10.87 | -3.0% | 66.6M | 252 |
| 2023 | $13.46 | $13.62 | $7.38 | $11.21 | -16.2% | 47.8M | 250 |
| 2022 | $13.39 | $14.26 | $9.92 | $13.38 | +0.9% | 33.6M | 251 |
| 2021 | $9.84 | $15.10 | $9.53 | $13.26 | +35.2% | 42.7M | 252 |
| 2020 | $13.01 | $13.03 | $6.86 | $9.81 | -24.4% | 51.7M | 253 |
| 2019 | $10.03 | $13.42 | $9.95 | $12.97 | +28.7% | 27.1M | 252 |
| 2018 | $12.41 | $12.72 | $9.49 | $10.08 | -18.6% | 23.6M | 251 |
| 2017 | $14.39 | $14.47 | $11.06 | $12.38 | -12.8% | 25.9M | 251 |
| 2016 | $10.91 | $14.63 | $10.05 | $14.19 | +28.0% | 31.8M | 252 |
| 2015 | $10.13 | $11.42 | $9.61 | $11.09 | +9.6% | 51.7M | 252 |
| 2014 | $8.84 | $10.36 | $8.22 | $10.12 | +14.4% | 59.8M | 252 |
| 2013 | $7.10 | $9.00 | $6.90 | $8.85 | +26.6% | 69.6M | 252 |
| 2012 | $6.59 | $7.52 | $5.94 | $6.98 | +8.6% | 9.6M | 250 |
| 2011 | $5.95 | $6.64 | $5.28 | $6.43 | +8.1% | 14M | 252 |
| 2010 | $6.00 | $6.75 | $4.67 | $5.95 | -0.0% | 11.7M | 252 |
| 2009 | $4.86 | $6.13 | $3.56 | $5.95 | +21.9% | 15.5M | 252 |
| 2008 | $4.66 | $5.69 | $3.99 | $4.88 | +4.3% | 18.5M | 253 |
| 2007 | $4.33 | $5.19 | $4.09 | $4.68 | n/a | 8.5M | 36 |
NFBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $15.31 | +3.9% |
| June 2026 | $14.73 | +3.9% |
| May 2026 | $14.18 | +2.6% |
| April 2026 | $13.82 | +3.0% |
| March 2026 | $13.42 | +1.5% |
| February 2026 | $13.22 | +9.3% |
| January 2026 | $12.09 | +7.8% |
| December 2025 | $11.22 | +6.3% |
| November 2025 | $10.55 | +6.5% |
| October 2025 | $9.90 | -13.4% |
| September 2025 | $11.43 | -0.4% |
| August 2025 | $11.48 | +12.6% |
About the NFBK data
Daily bars. 4,701 sessions from Nov 8, 2007 to Jul 20, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 17, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NFBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
NFBK share price history
