Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	35.75	38.45	35.38	38.20	1,966,918	+2.76(+7.79%)
Mar 30, 2022	35.00	36.53	34.94	35.44	1,579,155	+0.79(+2.28%)
Mar 29, 2022	33.85	34.89	32.23	34.65	1,193,165	+0.57(+1.68%)
Mar 28, 2022	33.56	34.23	33.22	34.08	1,322,810	-0.11(-0.31%)
Mar 25, 2022	32.74	34.39	32.22	34.19	2,070,211	+2.01(+6.24%)
Mar 24, 2022	31.38	32.20	31.09	32.18	1,097,830	+1.11(+3.58%)
Mar 23, 2022	29.69	31.08	29.49	31.07	1,091,126	+1.43(+4.84%)
Mar 22, 2022	29.20	30.07	29.00	29.63	755,470	+0.56(+1.91%)
Mar 21, 2022	28.65	29.14	28.21	29.08	894,512	+0.67(+2.37%)
Mar 18, 2022	27.37	28.48	27.37	28.40	1,191,646	+0.54(+1.93%)
Mar 17, 2022	26.57	28.03	26.25	27.87	705,270	+1.16(+4.33%)
Mar 16, 2022	25.62	26.77	25.62	26.71	879,519	+1.45(+5.73%)
Mar 15, 2022	25.06	25.40	24.28	25.26	1,352,265	-0.29(-1.12%)
Mar 14, 2022	27.28	27.28	25.16	25.55	1,036,061	-1.92(-6.99%)
Mar 11, 2022	27.22	27.75	26.41	27.47	1,628,031	+0.64(+2.40%)
Mar 10, 2022	28.01	28.14	25.98	26.83	4,798,380	-3.23(-10.73%)
Mar 09, 2022	28.67	30.63	28.52	30.05	1,827,018	+1.47(+5.13%)
Mar 08, 2022	28.67	29.94	27.83	28.59	1,606,276	-0.10(-0.34%)
Mar 07, 2022	31.65	31.90	28.17	28.68	1,688,680	-2.31(-7.44%)
Mar 04, 2022	31.00	31.64	29.93	30.99	1,085,580	-0.04(-0.12%)
Mar 03, 2022	30.32	31.03	29.58	31.02	1,298,296	+0.62(+2.03%)
Mar 02, 2022	29.04	30.58	28.61	30.41	1,448,788	+1.59(+5.52%)

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.

New Fortress Energy Llc (NQ: NFE )

Historical Prices

Sections

Services

Contact Information

Follow Us