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 (%)
Jun 30, 2023 26.70 26.83 26.22 26.54 1,345,860 +0.10(+0.37%)
Jun 29, 2023 26.36 26.75 26.22 26.44 1,912,373 +0.05(+0.19%)
Jun 28, 2023 26.87 26.87 26.04 26.39 1,778,570 -0.51(-1.88%)
Jun 27, 2023 26.81 27.02 26.51 26.90 941,880 +0.05(+0.18%)
Jun 26, 2023 27.17 27.64 26.84 26.85 1,407,363 -0.35(-1.28%)
Jun 23, 2023 27.41 27.85 27.18 27.20 1,564,637 -0.73(-2.61%)
Jun 22, 2023 28.36 28.36 27.63 27.92 1,302,781 -0.74(-2.58%)
Jun 21, 2023 28.48 28.98 28.46 28.66 912,810 -0.06(-0.21%)
Jun 20, 2023 29.35 29.51 28.31 28.72 1,061,812 -0.97(-3.27%)
Jun 16, 2023 29.89 29.91 29.05 29.69 1,148,504 -0.18(-0.60%)
Jun 15, 2023 29.74 30.02 29.44 29.87 2,247,706 +0.57(+1.96%)
Jun 14, 2023 30.00 30.13 29.00 29.30 1,232,274 -0.38(-1.27%)
Jun 13, 2023 29.01 29.93 29.01 29.67 1,144,097 +1.01(+3.52%)
Jun 12, 2023 28.73 29.35 28.48 28.67 867,770 -0.19(-0.67%)
Jun 09, 2023 29.62 30.23 28.80 28.86 1,677,887 -0.79(-2.65%)
Jun 08, 2023 29.63 30.00 28.95 29.64 2,446,357 -1.46(-4.70%)
Jun 07, 2023 29.78 31.18 29.45 31.11 1,914,723 +1.55(+5.25%)
Jun 06, 2023 28.51 29.84 28.49 29.55 990,890 +0.61(+2.12%)
Jun 05, 2023 29.23 30.07 28.80 28.94 1,510,368 +0.15(+0.51%)
Jun 02, 2023 28.70 29.32 28.38 28.79 2,121,758 +1.27(+4.63%)
Jun 01, 2023 26.51 27.81 26.48 27.52 2,856,486 +1.57(+6.05%)
May 31, 2023 25.66 26.46 24.75 25.95 2,960,272 -0.18(-0.68%)
May 30, 2023 25.34 26.15 25.32 26.13 1,579,998 +0.48(+1.89%)
May 26, 2023 26.22 26.42 25.06 25.64 1,840,125 -0.24(-0.92%)
May 25, 2023 27.04 27.27 25.77 25.88 2,471,501 -1.59(-5.79%)
May 24, 2023 27.98 28.04 27.20 27.47 938,409 -0.55(-1.97%)
May 23, 2023 27.96 28.37 27.45 28.02 901,586 +0.20(+0.71%)
May 22, 2023 27.14 28.24 26.98 27.83 1,207,801 +0.76(+2.81%)
May 19, 2023 27.68 28.31 27.00 27.07 937,614 -0.22(-0.80%)
May 18, 2023 27.66 27.97 27.04 27.28 1,509,857 -0.69(-2.47%)
May 17, 2023 27.71 28.04 27.40 27.97 1,066,657 +0.47(+1.72%)
May 16, 2023 28.78 28.78 27.15 27.50 1,902,588 -1.31(-4.56%)
May 15, 2023 29.24 29.40 28.59 28.81 889,551 -0.22(-0.75%)
May 12, 2023 29.47 29.77 28.43 29.03 1,102,296 -0.50(-1.71%)
May 11, 2023 29.69 29.84 29.19 29.54 656,598 -0.62(-2.06%)
May 10, 2023 30.40 30.40 29.57 30.16 1,020,277 +0.21(+0.69%)
May 09, 2023 29.80 30.35 29.66 29.95 825,950 -0.36(-1.17%)
May 08, 2023 30.76 31.19 30.16 30.31 1,035,661 -0.14(-0.45%)
May 05, 2023 30.74 31.18 30.20 30.44 1,520,241 +0.84(+2.84%)
May 04, 2023 28.35 30.50 28.34 29.60 4,095,425 +2.17(+7.92%)
May 03, 2023 27.67 28.30 27.41 27.43 1,021,827 -0.69(-2.46%)
May 02, 2023 29.39 29.57 27.32 28.12 2,313,413 -1.52(-5.13%)
May 01, 2023 29.36 29.97 29.06 29.64 829,395 -0.28(-0.92%)
Apr 28, 2023 29.51 30.38 29.14 29.92 853,751 +0.51(+1.75%)
Apr 27, 2023 28.66 29.60 28.39 29.41 1,067,527 +0.94(+3.30%)
Apr 26, 2023 28.99 29.08 28.22 28.47 757,303 -0.52(-1.81%)
Apr 25, 2023 29.64 29.82 28.72 28.99 955,319 -1.19(-3.93%)
Apr 24, 2023 29.29 30.23 28.94 30.18 959,038 +0.62(+2.11%)
Apr 21, 2023 30.19 30.31 29.44 29.55 1,192,219 -0.42(-1.42%)
Apr 20, 2023 29.74 30.03 29.17 29.98 1,023,354 +0.60(+2.05%)
Apr 19, 2023 29.48 29.74 29.05 29.38 718,553 -0.48(-1.62%)
Apr 18, 2023 30.07 30.07 29.21 29.86 863,119 -0.07(-0.23%)
Apr 17, 2023 30.26 30.39 29.59 29.93 1,079,518 -0.20(-0.66%)
Apr 14, 2023 30.62 30.62 29.36 30.13 917,122 -0.32(-1.04%)
Apr 13, 2023 30.39 30.90 29.94 30.44 833,671 +0.03(+0.10%)
Apr 12, 2023 30.87 30.95 30.05 30.41 879,710 -0.04(-0.13%)
Apr 11, 2023 29.57 30.93 29.50 30.45 1,595,717 +1.29(+4.44%)
Apr 10, 2023 28.32 29.40 28.16 29.16 1,322,403 +1.44(+5.20%)
Apr 06, 2023 28.15 28.21 27.68 27.72 654,009 -0.45(-1.61%)
Apr 05, 2023 28.57 28.59 27.74 28.17 1,142,377 -0.46(-1.62%)
Apr 04, 2023 29.44 29.49 28.36 28.64 1,148,216 -0.69(-2.36%)
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.