UK markets open in 1 hour 7 minutes

New Fortress Energy Inc. (NFE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.98-0.42 (-1.48%)
At close: 04:00PM EDT
28.07 +0.09 (+0.32%)
After hours: 07:24PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202428.4228.5627.8427.9827.981,462,700
12 Apr 202428.9629.4628.3428.4028.401,386,200
11 Apr 202429.3529.4028.8728.9628.961,088,900
10 Apr 202429.6429.8929.3129.3529.351,024,900
09 Apr 202429.5530.1929.4030.1730.17617,000
08 Apr 202429.7629.8129.2929.4029.401,177,100
05 Apr 202429.6529.8229.3129.6729.671,040,100
04 Apr 202430.5130.5229.7029.7329.73756,500
03 Apr 202430.0730.7130.0730.2330.23776,300
02 Apr 202429.9430.2829.4430.2630.261,223,200
01 Apr 202430.6530.8030.0330.1230.12997,500
28 Mar 202429.8730.7029.7730.5930.59878,700
27 Mar 202429.6029.9429.1729.6029.601,920,000
26 Mar 202429.5630.0628.9529.6029.601,742,400
25 Mar 202430.4130.5629.5629.7629.761,928,300
22 Mar 202429.9030.7329.5530.0630.061,448,500
21 Mar 202430.5331.1429.9029.9029.901,165,000
20 Mar 202430.1130.9330.0630.7430.74979,500
19 Mar 202430.0430.9229.9930.3730.371,819,000
18 Mar 202431.5831.8930.1030.1130.112,597,800
15 Mar 202431.1131.8631.0031.3831.381,557,900
14 Mar 202432.6332.6531.1031.1631.161,317,800
14 Mar 20240.1 Dividend
13 Mar 202432.6333.2232.3232.4632.361,565,000
12 Mar 202432.9133.2032.2432.6432.541,203,500
11 Mar 202432.8233.0532.1632.6632.561,054,100
08 Mar 202433.3733.8332.6632.7532.651,601,600
07 Mar 202433.3534.4033.3533.6233.521,285,400
06 Mar 202433.9934.1933.0833.5733.471,048,100
05 Mar 202432.0934.0931.9333.4633.362,789,000
04 Mar 202433.8334.2331.6732.0231.923,569,200
01 Mar 202435.4135.5133.9734.4334.322,917,000
29 Feb 202434.5035.5833.6735.1535.044,680,000
28 Feb 202431.3232.4031.3031.6631.561,749,900
27 Feb 202431.7132.0431.3531.8231.721,188,200
26 Feb 202431.5231.8130.6431.3531.25974,500
23 Feb 202431.2732.0330.9631.8331.731,032,800
22 Feb 202432.3132.4031.4031.5731.471,110,200
21 Feb 202431.8332.9531.7432.4032.30933,200
20 Feb 202432.3332.3331.5831.9531.85800,900
16 Feb 202431.9932.7031.6432.5632.46785,700
15 Feb 202431.5832.1931.5731.9931.89984,100
14 Feb 202432.2132.2631.1431.4531.351,423,000
13 Feb 202432.5632.5631.2631.7031.60860,100
12 Feb 202431.8632.6931.8632.5632.461,080,300
09 Feb 202432.0032.6031.6431.8731.77979,900
08 Feb 202431.7332.2631.5031.9931.891,151,100
07 Feb 202432.2932.6531.6432.0331.931,045,100
06 Feb 202431.2532.5331.1532.2932.191,288,800
05 Feb 202431.3931.4530.1831.2531.151,611,700
02 Feb 202432.0132.2031.3631.6531.55992,200
01 Feb 202433.5833.9232.0932.4132.311,188,600
31 Jan 202434.2034.4333.2033.2333.13773,000
30 Jan 202433.8034.8033.6434.3334.221,097,000
29 Jan 202433.2634.1032.8234.0533.951,164,700
26 Jan 202432.8933.5132.8233.2433.141,304,300
25 Jan 202433.4733.4732.4033.1033.001,111,300
24 Jan 202433.6133.8933.1133.1333.03892,900
23 Jan 202433.0433.7532.9033.3833.281,267,800
22 Jan 202432.1633.0931.5833.0132.911,587,400
19 Jan 202433.5033.5031.7532.3832.282,681,600
18 Jan 202435.0635.1533.3333.3633.261,991,200
17 Jan 202435.0135.3234.4634.9234.811,008,200
16 Jan 202435.3535.7135.0635.3635.25618,800
12 Jan 202435.9836.4235.7435.8135.70517,300
11 Jan 202436.2636.4935.4235.4835.37714,600
10 Jan 202437.2637.3536.2336.4136.30654,900
09 Jan 202436.3537.5836.3537.1137.00838,700
08 Jan 202436.0536.5035.4236.4136.30551,200
05 Jan 202436.3636.9835.9836.3936.28763,300
04 Jan 202436.9937.2436.0936.2936.181,020,300
03 Jan 202436.9537.0536.3336.7636.65603,900
02 Jan 202437.9638.2937.1137.2137.10557,800
29 Dec 202338.2238.2237.6337.7337.61780,300
28 Dec 202338.4839.0538.1938.2938.17899,900
27 Dec 202338.9238.9238.0238.6038.48568,200
26 Dec 202337.9539.2637.9539.0338.911,168,900
22 Dec 202337.3037.9937.2037.7437.62880,600
21 Dec 202336.6237.2236.1237.0536.94807,400
20 Dec 202337.2837.2835.9936.0135.901,077,800
19 Dec 202337.0437.2936.5737.0236.91901,600
18 Dec 202338.0238.6337.1637.2337.12815,100
15 Dec 202337.8538.1037.2037.6537.531,415,000
14 Dec 202337.2138.5537.2138.0037.881,522,400
13 Dec 202336.4536.5135.1836.4636.352,408,700
12 Dec 202337.0437.0436.1236.4736.361,269,600
12 Dec 20230.1 Dividend
11 Dec 202337.5137.7037.0537.4137.201,102,900
08 Dec 202337.7438.4837.2937.8837.66998,600
07 Dec 202338.4338.6337.2337.4037.191,167,400
06 Dec 202338.9539.3138.1538.2938.07949,000
05 Dec 202339.4239.7138.1638.4638.241,017,000
04 Dec 202339.2640.0438.7039.2439.011,826,100
01 Dec 202338.2539.7837.9739.7139.481,142,300
30 Nov 202337.9038.6537.8438.4838.261,503,000
29 Nov 202337.2537.5837.1337.4837.261,477,900
28 Nov 202336.9337.2636.5737.0036.791,233,100
27 Nov 202336.8137.0936.5136.9036.691,122,600
24 Nov 202336.7537.2536.7537.0536.84359,100
22 Nov 202335.5737.1535.1436.9536.741,045,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...