National Fuel Gas Company - NFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	81.41	82.21	82.21	82.61	81.41	506,624
December 03, 2025	81.69	82.56	82.56	82.62	81.57	529,608
December 02, 2025	81.75	81.16	81.16	81.98	80.93	780,100
December 01, 2025	82.45	82.21	82.21	82.87	81.89	595,635
November 28, 2025	81.87	82.45	82.45	82.7	81.54	236,813
November 26, 2025	80.59	81.65	81.65	82.14	79.99	483,849
November 25, 2025	79.65	80.62	80.62	80.88	79.5	473,607
November 24, 2025	79.79	79.72	79.72	80.44	79.12	692,700
November 21, 2025	80.91	80.13	80.13	81.32	80.11	410,700
November 20, 2025	80.2	80.68	80.68	81.94	80.2	448,600
November 19, 2025	80.84	80.08	80.08	81.69	79.84	550,000
November 18, 2025	80.5	81.33	81.33	81.49	80.09	450,959
November 17, 2025	81.2	80.54	80.54	81.74	80.25	427,900
November 14, 2025	80.52	81.03	81.03	81.27	79.96	452,800
November 13, 2025	79.66	80.78	80.78	80.82	79.34	615,700
November 12, 2025	79.9	79.48	79.48	80.11	79.09	431,067
November 11, 2025	79.72	80.08	80.08	80.22	78.87	630,240
November 10, 2025	79.35	79.42	79.42	79.81	78.6	669,024
November 07, 2025	77.5	79.35	79.35	79.36	77.22	753,809
November 06, 2025	80.43	77.99	77.99	80.62	77.71	913,400
November 05, 2025	80.37	79.4	79.4	80.6	79.3	601,838
November 04, 2025	79.87	80.27	80.27	80.68	78.43	713,500
November 03, 2025	78.5	79.88	79.88	80.17	77.32	998,666
October 31, 2025	79.52	78.91	78.91	79.7	78.75	1.07M
October 30, 2025	79.24	79.32	79.32	80.26	78.41	688,243
October 29, 2025	79.94	79	79	80.06	78.6	743,524
October 28, 2025	81.22	80.24	80.24	81.35	79.96	684,300
October 27, 2025	81.65	81.34	81.34	81.65	80.74	567,400
October 24, 2025	82.55	81.68	81.68	83.14	81.42	373,488
October 23, 2025	83.32	82.1	82.1	83.4	81.9	506,676
October 22, 2025	83	82.3	82.3	83.16	81.78	457,768
October 21, 2025	86.33	82.47	82.47	86.4	81.66	978,758
October 20, 2025	86.5	86.47	86.47	86.76	85.53	341,115
October 17, 2025	85.24	85.7	85.7	85.91	84.84	384,849
October 16, 2025	86.18	85.24	85.24	86.77	84.91	535,914
October 15, 2025	84.9	86.21	86.21	87.13	84.9	797,800
October 14, 2025	84.27	84.52	84.52	84.84	83.98	367,700
October 13, 2025	84.74	84.79	84.79	85.55	84.07	445,800
October 10, 2025	86.05	84.74	84.74	86.71	84.71	420,300
October 09, 2025	87.87	85.81	85.81	88.48	85.35	755,800
October 08, 2025	89.4	88.76	88.76	89.58	87.72	809,289
October 07, 2025	88.25	89.17	89.17	89.26	88.25	549,288
October 06, 2025	88.9	88.2	88.2	89.5	87.64	629,800
October 03, 2025	91.05	88.56	88.56	91.63	88.32	824,796
October 02, 2025	92.29	91.7	91.7	92.5	91.36	420,427
October 01, 2025	92.17	92.46	92.46	93.8	92.11	598,035
September 30, 2025	92.2	92.37	92.37	92.89	92.04	418,723
September 29, 2025	93.72	93.01	92.47	93.86	92.25	781,340
September 26, 2025	93	93.72	93.72	93.86	92.6	516,565
September 25, 2025	93.71	92.56	92.56	94.13	91.94	715,909
September 24, 2025	89.6	92.2	92.2	92.56	89.49	815,884
September 23, 2025	87.36	89.48	89.48	89.48	87.19	429,213
September 22, 2025	86.65	87.44	87.44	87.61	86.36	402,133
September 19, 2025	87.44	86.49	86.49	87.57	86.18	1.13M
September 18, 2025	87.29	87.38	87.38	88.25	87.04	332,900
September 17, 2025	86.94	87.95	87.95	88.16	86.94	523,800
September 16, 2025	87.63	86.84	86.84	87.85	86.52	515,833
September 15, 2025	88.14	87.63	87.63	88.4	87.55	401,903
September 12, 2025	87.96	88.22	88.22	88.62	87.82	368,900
September 11, 2025	87.1	88.03	88.03	88.18	86.74	446,429

National Fuel Gas Company (NFG) NYSE