New Fortress Energy Inc. (NFE) NASDAQ

3.94

+0.18(+4.79%)

Updated at July 16 02:30PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 15, 20253.973.763.764.083.736.82M
July 14, 20254.13.893.894.153.865.91M
July 11, 20253.434.154.154.343.413.94M
July 10, 20253.73.523.523.7316.98M
July 09, 20253.83.73.73.873.585.35M
July 08, 20253.573.83.83.93.566.87M
July 07, 20254.053.583.584.053.4511.68M
July 03, 20253.824.14.14.163.769.56M
July 02, 20253.683.883.883.973.5514.37M
July 01, 20253.323.633.633.773.216.07M
June 30, 202533.323.323.51339.33M
June 27, 20252.422.52.52.542.3329.59M
June 26, 20252.112.382.382.392.078.8M
June 25, 20252.362.282.282.382.27.23M
June 24, 20252.062.342.342.372.0212.99M
June 23, 20252.172.042.042.22.0210.94M
June 20, 20252.262.232.232.632.1828.97M
June 18, 20252.212.152.152.312.0116.05M
June 17, 20252.612.232.232.672.1419.96M
June 16, 20252.722.632.632.782.558.5M
June 13, 202532.742.743.172.738.89M
June 12, 20253.042.992.993.232.969.12M
June 11, 20253.173.23.23.263.017.28M
June 10, 20252.943.13.13.32.949.33M
June 09, 20252.972.882.883.082.885.03M
June 06, 20253.032.972.973.212.946.96M
June 05, 20253.142.972.973.162.935.46M
June 04, 20252.763.13.13.232.7610.44M
June 03, 20252.552.762.762.92.488.86M
June 02, 20252.52.552.552.672.435.87M
May 30, 20252.622.492.492.632.479.8M
May 29, 20252.842.652.652.852.588.11M
May 28, 20252.792.832.832.862.725.4M
May 27, 20252.82.792.792.942.6511.49M
May 23, 20252.712.782.782.842.696.15M
May 22, 20252.62.852.852.882.528.87M
May 21, 20252.812.632.632.822.5715.72M
May 20, 20253.43.063.063.472.9517.42M
May 19, 20252.663.293.293.322.630.92M
May 16, 20252.62.662.662.662.2640.25M
May 15, 20254.142.382.384.252.3283.35M
May 14, 20256.836.786.786.866.417.13M
May 13, 20256.987.057.057.336.86.37M
May 12, 20257.226.866.867.376.657.84M
May 09, 20256.256.326.326.376.094.02M
May 08, 20256.126.136.136.295.944.18M
May 07, 20255.835.955.955.995.583.58M
May 06, 20255.55.765.765.85.54.65M
May 05, 20255.945.545.545.955.523.81M
May 02, 20255.856.086.086.265.715.86M
May 01, 20255.515.685.686.095.515.76M
April 30, 20255.635.435.435.635.185.47M
April 29, 20255.685.785.785.95.564.56M
April 28, 20255.565.765.766.015.564.94M
April 25, 20255.735.525.525.785.485.05M
April 24, 20255.335.875.875.945.336.95M
April 23, 20255.25.225.225.595.138.64M
April 22, 20255.044.894.895.194.857.82M
April 21, 20255.554.974.975.594.916.95M
April 17, 20255.625.695.696.155.65.32M