UK markets close in 1 hour 22 minutes

New Fortress Energy Inc. (NFE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.92-0.68 (-2.66%)
As of 10:08AM EDT. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202425.9826.2224.8324.9224.92677,859
19 Jul 202425.2525.9724.5225.6025.603,500,300
18 Jul 202424.3425.8824.1624.2224.224,599,400
17 Jul 202422.6324.2422.6324.1624.165,267,800
16 Jul 202421.3522.3221.3522.2622.262,555,200
15 Jul 202421.3021.5420.9421.2521.251,688,400
12 Jul 202420.7521.2920.2021.2121.212,077,400
11 Jul 202419.9620.6219.7820.5820.581,947,300
10 Jul 202419.3219.5819.0219.5519.551,612,400
09 Jul 202419.6019.8619.2319.3019.302,256,300
08 Jul 202419.8919.9619.5319.7319.731,860,000
05 Jul 202420.3020.3419.4019.9419.942,469,100
03 Jul 202419.9920.6919.9920.3620.361,534,800
02 Jul 202420.5520.6419.7719.9819.982,803,700
01 Jul 202422.1022.3920.2120.4020.402,890,600
28 Jun 202422.3522.5021.3021.9821.983,717,700
27 Jun 202420.9621.3020.4521.1121.111,843,700
26 Jun 202420.7121.1320.5120.9820.981,438,400
25 Jun 202422.0922.1620.8220.8520.852,867,900
24 Jun 202421.5622.5221.5622.2322.235,610,900
21 Jun 202421.6921.9521.3321.4721.472,716,500
20 Jun 202421.0721.7521.0221.6521.651,543,100
18 Jun 202421.2721.4720.8521.2121.211,989,300
17 Jun 202422.3622.6120.7921.3021.302,582,600
14 Jun 202421.5622.1221.0222.0522.052,480,100
14 Jun 20240.1 Dividend
13 Jun 202422.2822.3421.7121.7321.631,860,300
12 Jun 202422.8523.2822.1122.3822.281,991,700
11 Jun 202422.7822.9422.2222.2922.192,056,300
10 Jun 202423.3323.3322.8322.9722.861,337,300
07 Jun 202423.4523.6123.1023.2823.171,374,100
06 Jun 202423.7023.9623.4123.6623.551,251,900
05 Jun 202424.0024.3523.6323.7423.631,989,600
04 Jun 202424.9424.9423.5223.8123.703,537,600
03 Jun 202425.3525.5524.8325.0324.911,254,200
31 May 202424.6025.5124.5725.3525.232,411,300
30 May 202424.2524.9324.1624.5524.441,387,900
29 May 202424.7524.7524.1324.2024.091,896,300
28 May 202425.2025.7624.8424.9624.851,689,900
24 May 202425.2525.6424.7925.1325.012,496,800
23 May 202426.5126.6325.1625.2525.133,128,500
22 May 202427.2527.4426.4026.4126.291,198,100
21 May 202427.3227.6527.1627.3527.221,058,800
20 May 202426.8127.4926.5427.4827.351,087,200
17 May 202426.1926.9025.9526.7226.601,446,000
16 May 202426.6026.6625.9826.0825.962,343,700
15 May 202428.9029.0526.5326.5526.433,431,000
14 May 202427.3029.1127.3028.8628.733,648,500
13 May 202426.9927.1126.7027.0826.961,228,600
10 May 202427.5527.8226.8926.9326.811,333,000
09 May 202426.5027.7126.5027.4827.351,708,800
08 May 202426.9327.7526.2426.4926.373,360,900
07 May 202426.1726.4925.6626.1226.002,949,800
06 May 202426.4227.0626.1526.1726.051,659,800
03 May 202426.1726.7225.8526.6626.541,310,100
02 May 202426.1226.2525.8125.8725.75807,000
01 May 202426.2526.4625.6825.8225.701,681,000
30 Apr 202426.6926.8125.8826.2026.082,045,200
29 Apr 202427.2027.2026.6126.9026.782,019,000
26 Apr 202427.3727.6426.7827.1126.991,278,200
25 Apr 202427.6027.7227.1927.2427.111,083,700
24 Apr 202427.9428.0727.5727.6027.47790,500
23 Apr 202428.0728.7027.9128.0727.941,043,600
22 Apr 202428.0628.6227.9028.1428.011,557,200
19 Apr 202428.0928.4227.9028.0627.93840,800
18 Apr 202427.5128.4127.4228.2028.07972,000
17 Apr 202427.7427.7527.1827.4927.361,314,200
16 Apr 202427.6028.0027.3027.6127.482,333,800
15 Apr 202428.4228.5627.8427.9827.851,463,000
12 Apr 202428.9629.4628.3428.4028.271,386,200
11 Apr 202429.3529.4028.8728.9628.831,088,900
10 Apr 202429.6429.8929.3129.3529.211,024,900
09 Apr 202429.5530.1929.4030.1730.03617,000
08 Apr 202429.7629.8129.2929.4029.261,177,100
05 Apr 202429.6529.8229.3129.6729.531,040,100
04 Apr 202430.5130.5229.7029.7329.59756,500
03 Apr 202430.0730.7130.0730.2330.09776,300
02 Apr 202429.9430.2829.4430.2630.121,223,200
01 Apr 202430.6530.8030.0330.1229.98997,500
28 Mar 202429.8730.7029.7730.5930.45878,700
27 Mar 202429.6029.9429.1729.6029.461,920,000
26 Mar 202429.5630.0628.9529.6029.461,742,400
25 Mar 202430.4130.5629.5629.7629.621,928,300
22 Mar 202429.9030.7329.5530.0629.921,448,500
21 Mar 202430.5331.1429.9029.9029.761,165,000
20 Mar 202430.1130.9330.0630.7430.60979,500
19 Mar 202430.0430.9229.9930.3730.231,819,000
18 Mar 202431.5831.8930.1030.1129.972,597,800
15 Mar 202431.1131.8631.0031.3831.241,557,900
14 Mar 202432.6332.6531.1031.1631.021,317,800
14 Mar 20240.1 Dividend
13 Mar 202432.6333.2232.3232.4632.211,565,000
12 Mar 202432.9133.2032.2432.6432.391,203,500
11 Mar 202432.8233.0532.1632.6632.411,054,100
08 Mar 202433.3733.8332.6632.7532.501,601,600
07 Mar 202433.3534.4033.3533.6233.361,285,400
06 Mar 202433.9934.1933.0833.5733.311,048,100
05 Mar 202432.0934.0931.9333.4633.202,789,000
04 Mar 202433.8334.2331.6732.0231.773,569,200
01 Mar 202435.4135.5133.9734.4334.172,917,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...