New Fortress Energy Inc. (NFE) NASDAQ

1.15

-0.02(-1.71%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 20251.151.171.171.181.115.67M
December 22, 20251.21.171.171.221.138.14M
December 19, 20251.191.211.211.221.1614.56M
December 18, 20251.281.191.191.281.178.37M
December 17, 20251.231.31.31.41.2116.74M
December 16, 20251.191.171.171.21.0813.84M
December 15, 20251.291.191.191.31.188.94M
December 12, 20251.331.271.271.391.276.29M
December 11, 20251.351.31.31.361.295.82M
December 10, 20251.381.361.361.381.36.29M
December 09, 20251.421.391.391.431.366.01M
December 08, 20251.51.411.411.531.3916.95M
December 05, 20251.521.571.571.71.4640.89M
December 04, 20251.351.41.41.511.2715.6M
December 03, 20251.241.381.381.391.2210.64M
December 02, 20251.291.241.241.291.2110.73M
December 01, 20251.51.311.311.51.2749.02M
November 28, 20251.181.221.221.231.146.18M
November 26, 20251.121.221.221.221.0610.5M
November 25, 20251.191.121.121.191.0812.31M
November 24, 20251.171.211.211.271.117.65M
November 21, 20251.391.211.211.391.0637.27M
November 20, 20251.241.461.461.61.2244.92M
November 19, 20251.121.161.161.251.097.21M
November 18, 20251.061.131.131.151.028.46M
November 17, 20251.041.11.11.10.9810.71M
November 14, 20251.071.051.051.131.048.14M
November 13, 20251.11.11.11.211.0716.12M
November 12, 20251.191.161.161.21.1111.54M
November 11, 20251.211.191.191.261.1212.2M
November 10, 20251.371.241.241.421.2211.04M
November 07, 20251.391.341.341.41.2910.02M
November 06, 20251.531.41.41.621.3921.94M
November 05, 20251.371.491.491.781.3752.03M
November 04, 20251.541.351.351.691.2981.28M
November 03, 20251.311.181.181.341.178.45M
October 31, 20251.231.291.291.331.229.01M
October 30, 20251.311.231.231.321.2315.26M
October 29, 20251.51.321.321.531.3114.6M
October 28, 20251.561.531.531.61.518.18M
October 27, 20251.751.571.571.751.569.63M
October 24, 20251.791.721.721.841.699.83M
October 23, 20251.81.771.771.811.754.84M
October 22, 20251.891.781.781.891.689.84M
October 21, 20251.961.891.891.981.847.88M
October 20, 20251.981.971.972.081.9211.5M
October 17, 20251.761.921.921.931.7210M
October 16, 20251.891.811.812.051.7612.33M
October 15, 20252.081.91.92.081.8711.37M
October 14, 20251.852.012.012.051.829.89M
October 13, 20251.911.91.91.981.849.18M
October 10, 20252.091.871.872.181.8620.57M
October 09, 20252.182.062.062.19212.39M
October 08, 20252.42.182.182.42.179.65M
October 07, 20252.422.372.372.442.2211.97M
October 06, 20252.652.432.432.662.3815.22M
October 03, 20252.152.462.462.52.1519.26M
October 02, 20252.182.152.152.282.19.55M
October 01, 20252.22.182.182.352.1413.55M
September 30, 202522.212.212.251.9715.21M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved