Skip to main content

New Fortress Energy Llc (NQ: NFE )

30.59 +0.99 (+3.34%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 37.75 37.90 31.99 32.48 9,059,187 -5.66(-14.84%)
Feb 27, 2023 38.17 38.76 37.87 38.14 1,721,211 +0.03(+0.08%)
Feb 24, 2023 38.47 38.76 37.51 38.11 1,112,724 -0.82(-2.10%)
Feb 23, 2023 37.77 38.98 37.69 38.92 1,279,606 +1.95(+5.27%)
Feb 22, 2023 36.19 37.02 35.75 36.97 798,437 +0.77(+2.12%)
Feb 21, 2023 36.39 36.87 35.74 36.21 1,067,968 -0.78(-2.10%)
Feb 17, 2023 37.92 37.92 36.45 36.98 1,160,024 -1.57(-4.06%)
Feb 16, 2023 38.74 39.58 38.50 38.55 641,463 -0.82(-2.08%)
Feb 15, 2023 38.87 39.47 38.23 39.37 600,236 -0.12(-0.30%)
Feb 14, 2023 38.80 40.06 38.47 39.48 598,022 +0.33(+0.85%)
Feb 13, 2023 39.47 39.84 39.02 39.15 538,912 -0.24(-0.60%)
Feb 10, 2023 38.89 39.47 38.28 39.39 815,015 +0.70(+1.81%)
Feb 09, 2023 39.57 39.95 38.42 38.69 1,082,529 -0.67(-1.70%)
Feb 08, 2023 39.57 40.31 39.25 39.36 2,496,334 -0.54(-1.36%)
Feb 07, 2023 38.29 39.96 37.84 39.90 1,598,032 +1.75(+4.59%)
Feb 06, 2023 40.03 40.17 37.89 38.15 1,599,424 -0.51(-1.33%)
Feb 03, 2023 39.52 40.94 38.36 38.66 1,388,033 -1.19(-3.00%)
Feb 02, 2023 39.81 40.43 39.27 39.85 2,015,871 +0.55(+1.41%)
Feb 01, 2023 38.29 39.91 37.89 39.30 3,256,970 +1.64(+4.36%)
Jan 31, 2023 36.96 37.68 36.44 37.66 2,296,236 +1.50(+4.13%)
Jan 30, 2023 36.70 37.16 35.96 36.17 1,847,163 -0.89(-2.41%)
Jan 27, 2023 35.94 37.28 35.83 37.06 1,711,110 +0.91(+2.53%)
Jan 26, 2023 36.43 36.73 35.26 36.15 1,080,317 +0.10(+0.27%)
Jan 25, 2023 35.71 36.08 34.62 36.05 1,611,355 +0.19(+0.54%)
Jan 24, 2023 35.10 35.98 34.82 35.85 1,505,468 +0.58(+1.65%)
Jan 23, 2023 34.47 35.57 34.36 35.27 1,031,367 +0.92(+2.69%)
Jan 20, 2023 32.94 35.05 32.79 34.35 2,722,553 +1.66(+5.08%)
Jan 19, 2023 34.52 34.60 32.49 32.69 3,515,863 -2.13(-6.11%)
Jan 18, 2023 36.19 36.31 34.52 34.82 2,821,947 -1.29(-3.58%)
Jan 17, 2023 37.72 37.84 35.02 36.11 2,717,052 -1.60(-4.25%)
Jan 13, 2023 38.81 38.81 37.54 37.71 1,342,369 -1.24(-3.19%)
Jan 12, 2023 38.10 39.08 37.17 38.95 1,107,836 +1.00(+2.63%)
Jan 11, 2023 38.04 38.30 37.58 37.95 857,893 +0.34(+0.90%)
Jan 10, 2023 37.87 37.94 36.90 37.61 1,069,792 -0.14(-0.36%)
Jan 09, 2023 37.86 38.41 37.69 37.75 1,896,819 +0.85(+2.32%)
Jan 06, 2023 36.17 37.13 35.39 36.89 1,543,161 +1.12(+3.12%)
Jan 05, 2023 35.30 36.01 34.58 35.78 1,758,728 +0.45(+1.26%)
Jan 04, 2023 34.70 35.87 34.26 35.33 1,109,486 +0.21(+0.61%)
Jan 03, 2023 38.39 38.61 34.50 35.12 2,898,169 -3.16(-8.24%)
Dec 30, 2022 37.46 38.38 37.32 38.27 928,652 +0.33(+0.88%)
Dec 29, 2022 36.58 38.18 36.37 37.94 1,325,527 +1.52(+4.19%)
Dec 28, 2022 37.48 37.55 36.03 36.41 1,284,853 -1.22(-3.24%)
Dec 27, 2022 38.72 38.93 37.25 37.63 1,342,862 -1.07(-2.77%)
Dec 23, 2022 38.19 38.79 37.32 38.70 1,147,968 +0.84(+2.22%)
Dec 22, 2022 39.25 39.32 36.83 37.87 2,173,409 -1.67(-4.22%)
Dec 21, 2022 38.98 40.16 38.50 39.54 1,553,001 +1.23(+3.20%)
Dec 20, 2022 38.62 39.61 38.18 38.31 1,161,646 -0.39(-1.00%)
Dec 19, 2022 39.89 40.13 38.43 38.70 2,449,918 -1.14(-2.85%)
Dec 16, 2022 40.04 40.45 39.17 39.83 2,960,866 -0.71(-1.75%)
Dec 15, 2022 40.78 41.04 39.64 40.54 7,983,227 -3.56(-8.07%)
Dec 14, 2022 43.51 45.16 43.25 44.10 2,450,195 +0.53(+1.22%)
Dec 13, 2022 44.93 45.88 43.48 43.57 3,445,248 +2.79(+6.84%)
Dec 12, 2022 39.92 40.92 39.47 40.78 873,828 +1.01(+2.54%)
Dec 09, 2022 40.91 41.01 39.67 39.77 1,614,320 -1.21(-2.95%)
Dec 08, 2022 43.04 43.24 40.74 40.98 1,229,196 -1.10(-2.62%)
Dec 07, 2022 41.41 42.56 41.24 42.08 927,772 +0.52(+1.26%)
Dec 06, 2022 43.44 43.63 41.06 41.56 1,505,090 -1.58(-3.66%)
Dec 05, 2022 46.41 46.93 42.74 43.13 1,470,531 -3.00(-6.50%)
Dec 02, 2022 44.94 46.21 44.06 46.13 722,689 +0.61(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.