UK Markets open in 20 mins

New Fortress Energy Inc. (NFE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.82-0.74 (-2.79%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202130.2330.7929.6530.2430.2430,690,000
02 Sept 202130.2231.0329.3730.4230.4241,710,000
01 Sept 202129.3430.5628.9930.0330.0349,970,000
31 Aug 202129.3630.0029.3129.3729.3742,670,000
30 Aug 202131.2531.4229.2729.4129.4139,590,000
27 Aug 202129.4631.2229.4330.9830.9839,760,000
26 Aug 202129.7230.5829.2129.3329.3345,610,000
25 Aug 202129.9830.6029.6629.8329.8343,360,000
24 Aug 202128.7830.1128.6729.9129.9163,930,000
23 Aug 202127.7228.8027.1828.6128.6152,300,000
20 Aug 202127.5428.3727.3727.4127.4160,370,000
19 Aug 202126.8028.1526.8027.6427.6495,830,000
18 Aug 202126.5327.3026.2226.5026.5059,390,000
17 Aug 202126.6426.9125.8526.6326.6360,050,000
16 Aug 202127.4228.1226.9327.0927.0954,750,000
13 Aug 202128.8228.9227.9528.0928.0956,140,000
12 Aug 202129.2829.3327.9728.9428.9444,890,000
11 Aug 202130.5930.5928.5829.5029.5046,670,000
10 Aug 202130.5230.6429.2030.2130.2153,250,000
09 Aug 202131.0531.0530.2830.4230.4251,900,000
06 Aug 202131.4731.8430.8731.3031.3044,210,000
05 Aug 202130.8331.4528.8331.1031.1057,240,000
04 Aug 202130.1731.2530.1330.3530.3549,050,000
03 Aug 202129.9630.8629.3130.7130.71573,100
02 Aug 202130.3431.6429.9329.9729.97629,800
30 Jul 202129.4130.5829.1130.3130.31484,700
29 Jul 202130.7930.9229.5929.7029.70578,600
28 Jul 202130.4230.8729.7130.3130.31287,700
27 Jul 202130.3530.4329.2630.1330.13290,700
26 Jul 202131.6732.4629.9530.4730.47651,100
23 Jul 202132.0932.3831.1331.6431.64485,100
22 Jul 202133.5833.5831.6031.8731.87771,000
21 Jul 202132.4634.0732.2933.5933.59624,100
20 Jul 202131.5332.5230.9532.3032.30580,900
19 Jul 202130.7032.1330.4431.3431.34507,200
16 Jul 202132.1932.6031.1731.5131.51579,900
15 Jul 202131.4732.3930.9431.5831.58567,400
14 Jul 202133.6933.8531.3831.7531.75646,200
13 Jul 202135.1135.3633.4133.4133.41538,800
12 Jul 202135.3935.7534.8635.3835.38259,000
09 Jul 202135.9735.9734.9035.4435.44353,400
08 Jul 202135.1236.3634.8035.2135.21463,000
07 Jul 202138.1738.5935.9336.0236.02473,500
06 Jul 202138.0339.4836.9138.0338.03623,600
02 Jul 202139.3439.3437.4238.0338.03418,800
01 Jul 202138.3039.1837.6439.1839.18453,700
30 Jun 202139.4539.4537.2637.8837.88782,700
29 Jun 202139.3940.1439.0939.4739.47256,700
28 Jun 202138.6839.6638.4539.2039.20428,500
25 Jun 202139.3639.9838.5038.9638.962,469,300
24 Jun 202140.5140.5138.5839.3139.31460,800
23 Jun 202140.2740.7939.9040.1740.17331,400
22 Jun 202140.5040.6839.3839.9539.95415,800
21 Jun 202140.5741.6739.6740.7940.79666,900
18 Jun 202141.1342.8139.9240.3240.322,867,500
17 Jun 202142.0043.5840.9042.0342.03856,200
16 Jun 202140.6443.0040.5042.4642.46963,700
15 Jun 202140.1241.0039.5140.9040.90556,000
14 Jun 202139.6241.4539.4539.8939.89570,600
11 Jun 202140.5640.5638.5538.9938.99549,100
10 Jun 202140.0440.9439.6540.5340.53495,600
09 Jun 202145.1945.1939.7639.9339.93716,700
08 Jun 202141.2045.3840.8844.8944.89618,100
07 Jun 202140.0441.5539.6740.8540.85662,900
04 Jun 202141.6041.9239.1439.6339.63576,200
03 Jun 202141.8942.0840.5941.0341.03448,300
02 Jun 202144.5044.6041.7141.9241.92458,100
01 Jun 202142.6044.6242.3744.4344.43354,700
28 May 202143.4843.8042.0142.1042.10287,000
28 May 20210.1 Dividend
27 May 202142.7943.7542.5143.4243.32389,200
26 May 202141.9043.4041.2442.5842.48404,500
25 May 202144.8544.9041.8741.9041.80973,900
24 May 202143.9144.9142.8844.7444.64350,400
21 May 202144.6045.1143.2743.4743.37439,700
20 May 202142.0544.2041.5543.9243.82623,300
19 May 202140.5442.1839.6541.8741.77276,000
18 May 202141.6843.7641.5242.0741.97399,700
17 May 202140.4642.1940.1941.5041.40407,400
14 May 202139.5841.0539.2241.0440.95517,100
13 May 202137.8241.5737.4538.4338.34539,400
12 May 202138.5039.1137.1037.2037.11602,700
11 May 202137.8539.2237.4638.7538.66513,100
10 May 202140.1141.9439.2039.3439.25644,100
07 May 202139.6442.6039.0442.1242.02684,900
06 May 202141.7541.9339.9740.6440.55503,800
05 May 202142.4943.6541.7542.0441.94381,100
04 May 202143.6343.6341.1141.7041.60424,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...