New Fortress Energy Inc. - Class A Common Stock (NFE)

6.2700
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 6:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For New Fortress Energy Inc. - Class A Common Stock (NFE)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20266.036.595.926.27369,6086.27
9/29/20266.426.455.736.08425,4776.08
9/28/20266.746.776.106.48322,1346.48
9/25/20266.086.846.086.82560,2866.82
9/24/20266.256.615.816.10965,8416.10
9/23/20268.228.256.336.401,386,3806.40
9/22/202610.6810.687.568.152,740,7348.15
9/21/202612.0612.1510.8010.82644,73010.82
9/18/202612.2312.7412.0512.22388,41712.22
9/17/202612.6313.0312.0912.41461,68112.41
9/16/202612.8013.4912.1412.51489,23012.51
9/15/202613.6914.4612.7312.77516,37612.77
9/14/202616.7416.9012.6013.88762,79513.88
9/10/20260.270.000.330.33016.48
9/09/20260.260.270.230.275,445,61613.63
9/08/20260.280.280.260.262,306,43112.90
9/04/20260.280.290.270.271,330,05613.71
9/03/20260.280.290.280.281,505,25413.95
9/02/20260.290.290.270.281,396,41013.80
9/01/20260.290.300.280.291,237,10014.36
8/31/20260.290.300.290.292,050,86514.50
8/28/20260.300.310.280.291,402,31214.63
8/27/20260.280.310.280.302,742,88415.25
8/26/20260.280.290.280.291,967,66614.45
8/25/20260.280.290.270.291,471,21114.34
8/24/20260.270.280.250.285,492,15313.77
8/21/20260.300.300.270.282,577,96813.75
8/20/20260.300.300.290.301,043,52414.99
8/19/20260.300.300.280.301,784,88214.86
8/18/20260.290.300.280.293,085,30514.71
8/17/20260.330.330.300.312,829,98715.26
8/14/20260.330.330.320.321,152,35316.20
8/13/20260.330.340.330.33977,58616.28
8/12/20260.330.340.320.331,045,04316.45
8/11/20260.350.350.320.331,886,62616.46
8/10/20260.350.360.340.341,275,80417.12
8/07/20260.350.360.340.351,679,46117.70
8/06/20260.330.340.330.341,014,89717.16
8/05/20260.340.340.330.33675,70416.70
8/04/20260.330.350.330.351,275,53817.32
8/03/20260.320.340.320.341,412,64716.80
7/31/20260.330.340.320.321,679,99216.13
7/30/20260.330.330.320.331,772,79116.56
7/29/20260.330.340.320.332,173,80016.27
7/28/20260.340.340.320.331,988,94816.50
7/27/20260.340.350.330.342,242,27916.87
7/24/20260.340.380.340.353,665,98417.64
7/23/20260.340.350.330.341,568,27316.75
7/22/20260.340.350.330.331,753,88816.50
7/21/20260.340.350.330.341,387,74016.98
7/20/20260.350.360.330.333,047,88316.50
7/17/20260.340.360.330.362,739,02717.84
7/16/20260.360.370.330.333,163,22916.50
7/15/20260.350.390.350.371,901,90618.60
7/14/20260.360.370.350.352,735,80217.50
7/13/20260.360.380.350.352,576,08117.63
7/10/20260.390.390.350.362,134,75317.77
7/09/20260.380.390.370.391,934,50019.36
7/08/20260.370.380.360.371,696,11518.48
7/07/20260.380.390.360.371,779,52618.30
7/06/20260.360.400.360.382,105,34718.91
7/02/20260.380.410.360.363,538,58718.00
7/01/20260.350.400.350.393,210,43519.50