UK Markets close in 7 hrs 13 mins

New Fortress Energy Inc. (NFE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.61+0.04 (+0.10%)
At close: 04:00PM EDT
41.00 +1.39 (+3.51%)
After hours: 07:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2022------
01 Jul 202239.4140.0438.8139.6139.61688,000
30 Jun 202238.6340.1338.5439.5739.57418,900
29 Jun 202241.0741.5839.0139.4039.40870,000
28 Jun 202241.5641.9940.1040.4340.43499,500
27 Jun 202239.7241.4639.2441.0241.02589,400
24 Jun 202239.4439.6338.6839.2739.272,476,700
23 Jun 202239.7740.2338.0838.6638.661,037,800
22 Jun 202240.0040.7139.2039.6239.621,293,700
21 Jun 202241.2542.8840.2541.6141.611,017,300
17 Jun 202239.7240.9638.7840.2140.211,973,400
16 Jun 202240.1441.5839.0839.6439.641,856,500
15 Jun 202241.7242.9040.8441.8541.851,412,600
14 Jun 202241.1642.1740.8041.5441.541,066,800
13 Jun 202241.2841.8440.0540.4840.481,567,400
10 Jun 202243.9444.9042.1443.3243.321,856,000
09 Jun 202250.0750.0744.6144.8444.842,180,200
08 Jun 202251.7551.7949.3950.4050.401,482,200
07 Jun 202250.6152.3750.0551.4851.481,055,300
06 Jun 202251.6051.6049.1750.7550.751,388,300
03 Jun 202248.1551.4746.6349.4449.442,442,100
02 Jun 202246.0048.7546.0048.3848.38812,800
01 Jun 202247.2747.5144.1145.8445.841,218,200
31 May 202248.7048.8545.1646.5946.591,736,700
27 May 202246.2648.3046.1447.8147.81856,700
26 May 202245.0047.1543.6946.3946.391,236,400
25 May 202242.6445.4742.4444.9044.901,395,800
24 May 202242.9643.0541.0242.6842.68996,400
23 May 202242.6043.8441.5843.8443.84554,900
20 May 202243.6343.6540.2342.4042.40716,200
19 May 202241.8243.7941.3042.6842.68787,500
18 May 202243.7244.4141.7142.2342.23678,500
17 May 202244.6745.5043.0244.0144.011,110,100
16 May 202244.7746.1943.9343.9943.99849,600
13 May 202241.1545.2041.1544.5444.541,874,800
12 May 202240.2241.3939.2440.3240.32942,200
11 May 202241.9043.0840.6740.9040.90863,500
10 May 202241.4242.8139.9741.4241.42849,400
09 May 202243.4743.9540.2840.8840.881,395,500
06 May 202245.0046.8043.7944.9444.942,014,200
05 May 202245.8048.8944.1345.6545.652,135,400
04 May 202242.8544.3941.3244.3744.371,322,100
03 May 202240.4042.1440.3242.1242.12959,100
02 May 202239.0140.4138.0040.4140.411,000,800
29 Apr 202240.1041.1338.5738.7838.78717,900
28 Apr 202240.6441.8238.5040.0140.011,208,800
27 Apr 202240.4640.6839.3839.9639.961,060,100
26 Apr 202240.5240.8438.6139.9939.991,006,400
25 Apr 202239.8740.4738.8240.2240.221,323,000
22 Apr 202241.0642.3740.1240.4440.441,118,300
21 Apr 202246.1246.1340.7741.1541.151,405,900
20 Apr 202245.5445.8444.4645.0145.011,074,400
19 Apr 202244.7945.8544.5245.2945.291,257,000
18 Apr 202244.9645.5944.2645.0045.00905,500
14 Apr 202243.2244.6642.6144.4644.46804,300
13 Apr 202242.1743.8341.8543.6043.60879,700
12 Apr 202241.9142.9140.8841.9641.961,081,500
11 Apr 202241.2642.1139.9141.2941.291,331,600
08 Apr 202241.8542.3840.7341.6541.651,285,000
07 Apr 202242.9742.9839.5641.8541.852,445,700
06 Apr 202242.1442.3040.4041.3841.384,981,700
05 Apr 202248.0949.0045.0645.1145.112,981,700
04 Apr 202247.0249.3046.1248.2948.293,475,200
01 Apr 202242.6547.3442.6544.9244.924,524,700
31 Mar 202239.8742.8939.4642.6142.611,763,500
30 Mar 202239.0440.7438.9739.5339.531,415,800
29 Mar 202237.7538.9235.9538.6538.651,069,800
28 Mar 202237.4338.1837.0538.0138.011,186,000
25 Mar 202236.5238.3635.9438.1338.131,848,400
24 Mar 202235.0035.9134.6835.8935.89984,300
23 Mar 202233.1234.6632.8934.6534.65978,300
22 Mar 202232.5733.5332.3533.0533.05677,200
21 Mar 202231.9532.5031.4632.4332.43802,000
18 Mar 202230.5331.7630.5331.6831.681,068,400
17 Mar 202229.6431.2629.2831.0831.08632,300
16 Mar 202228.6729.9628.6729.8929.89785,900
15 Mar 202228.0528.4327.1728.2728.271,208,400
14 Mar 202230.5330.5328.1628.5928.59925,800
11 Mar 202230.4631.0629.5530.7430.741,454,800
10 Mar 202231.3531.4929.0730.0230.024,287,700
09 Mar 202232.0934.2831.9233.6333.631,632,600
08 Mar 202232.0833.5131.1531.9931.991,435,300
07 Mar 202235.4235.6931.5232.1032.101,509,000
04 Mar 202234.6935.4133.5034.6834.68970,100
03 Mar 202233.9334.7333.1034.7234.721,160,100
02 Mar 202232.5034.2232.0234.0334.031,294,600
01 Mar 202228.2832.4928.2832.2532.253,364,900
28 Feb 202226.0028.3025.9027.5927.591,417,700
25 Feb 202225.5225.9024.4825.8625.86652,600
24 Feb 202221.1125.4721.1125.4325.431,094,900
23 Feb 202222.5222.9421.8321.8421.84469,000
22 Feb 202222.1722.9821.8322.1222.12804,000
18 Feb 202222.8423.0221.6722.2322.23513,500
17 Feb 202223.6023.8822.5422.6722.67575,500
16 Feb 202224.0225.1023.7723.9223.92607,400
15 Feb 202222.7624.5122.4124.4924.49483,500
14 Feb 202223.1223.6122.2922.3722.37586,500
11 Feb 202223.2523.9722.7923.1723.17344,000
10 Feb 202222.8024.0422.7023.0423.04517,300
09 Feb 202222.1023.0722.0423.0523.05346,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...