New Fortress Energy Inc. (NFE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 26.25 | 26.46 | 25.68 | 25.82 | 25.82 | 1,590,423 |
| Apr 30, 2024 | 26.69 | 26.81 | 25.88 | 26.20 | 26.20 | 2,045,200 |
| Apr 29, 2024 | 27.20 | 27.20 | 26.61 | 26.90 | 26.90 | 2,019,000 |
| Apr 26, 2024 | 27.37 | 27.64 | 26.78 | 27.11 | 27.11 | 1,278,200 |
| Apr 25, 2024 | 27.60 | 27.72 | 27.19 | 27.24 | 27.24 | 1,083,700 |
| Apr 24, 2024 | 27.94 | 28.07 | 27.57 | 27.60 | 27.60 | 790,500 |
| Apr 23, 2024 | 28.07 | 28.70 | 27.91 | 28.07 | 28.07 | 1,043,600 |
| Apr 22, 2024 | 28.06 | 28.62 | 27.90 | 28.14 | 28.14 | 1,557,200 |
| Apr 19, 2024 | 28.09 | 28.42 | 27.90 | 28.06 | 28.06 | 840,800 |
| Apr 18, 2024 | 27.51 | 28.41 | 27.42 | 28.20 | 28.20 | 972,000 |
| Apr 17, 2024 | 27.74 | 27.75 | 27.18 | 27.49 | 27.49 | 1,314,200 |
| Apr 16, 2024 | 27.60 | 28.00 | 27.30 | 27.61 | 27.61 | 2,333,800 |
| Apr 15, 2024 | 28.42 | 28.56 | 27.84 | 27.98 | 27.98 | 1,463,000 |
| Apr 12, 2024 | 28.96 | 29.46 | 28.34 | 28.40 | 28.40 | 1,386,200 |
| Apr 11, 2024 | 29.35 | 29.40 | 28.87 | 28.96 | 28.96 | 1,088,900 |
| Apr 10, 2024 | 29.64 | 29.89 | 29.31 | 29.35 | 29.35 | 1,024,900 |
| Apr 09, 2024 | 29.55 | 30.19 | 29.40 | 30.17 | 30.17 | 617,000 |
| Apr 08, 2024 | 29.76 | 29.81 | 29.29 | 29.40 | 29.40 | 1,177,100 |
| Apr 05, 2024 | 29.65 | 29.82 | 29.31 | 29.67 | 29.67 | 1,040,100 |
| Apr 04, 2024 | 30.51 | 30.52 | 29.70 | 29.73 | 29.73 | 756,500 |
| Apr 03, 2024 | 30.07 | 30.71 | 30.07 | 30.23 | 30.23 | 776,300 |
| Apr 02, 2024 | 29.94 | 30.28 | 29.44 | 30.26 | 30.26 | 1,223,200 |
| Apr 01, 2024 | 30.65 | 30.80 | 30.03 | 30.12 | 30.12 | 997,500 |
| Mar 28, 2024 | 29.87 | 30.70 | 29.77 | 30.59 | 30.59 | 878,700 |
| Mar 27, 2024 | 29.60 | 29.94 | 29.17 | 29.60 | 29.60 | 1,920,000 |
| Mar 26, 2024 | 29.56 | 30.06 | 28.95 | 29.60 | 29.60 | 1,742,400 |
| Mar 25, 2024 | 30.41 | 30.56 | 29.56 | 29.76 | 29.76 | 1,928,300 |
| Mar 22, 2024 | 29.90 | 30.73 | 29.55 | 30.06 | 30.06 | 1,448,500 |
| Mar 21, 2024 | 30.53 | 31.14 | 29.90 | 29.90 | 29.90 | 1,165,000 |
| Mar 20, 2024 | 30.11 | 30.93 | 30.06 | 30.74 | 30.74 | 979,500 |
| Mar 19, 2024 | 30.04 | 30.92 | 29.99 | 30.37 | 30.37 | 1,819,000 |
| Mar 18, 2024 | 31.58 | 31.89 | 30.10 | 30.11 | 30.11 | 2,597,800 |
| Mar 15, 2024 | 31.11 | 31.86 | 31.00 | 31.38 | 31.38 | 1,557,900 |
| Mar 14, 2024 | 32.63 | 32.65 | 31.10 | 31.16 | 31.16 | 1,317,800 |
| Mar 14, 2024 | 0.1 Dividend | |||||
| Mar 13, 2024 | 32.63 | 33.22 | 32.32 | 32.46 | 32.36 | 1,565,000 |
| Mar 12, 2024 | 32.91 | 33.20 | 32.24 | 32.64 | 32.54 | 1,203,500 |
| Mar 11, 2024 | 32.82 | 33.05 | 32.16 | 32.66 | 32.56 | 1,054,100 |
| Mar 08, 2024 | 33.37 | 33.83 | 32.66 | 32.75 | 32.65 | 1,601,600 |
| Mar 07, 2024 | 33.35 | 34.40 | 33.35 | 33.62 | 33.52 | 1,285,400 |
| Mar 06, 2024 | 33.99 | 34.19 | 33.08 | 33.57 | 33.47 | 1,048,100 |
| Mar 05, 2024 | 32.09 | 34.09 | 31.93 | 33.46 | 33.36 | 2,789,000 |
| Mar 04, 2024 | 33.83 | 34.23 | 31.67 | 32.02 | 31.92 | 3,569,200 |
| Mar 01, 2024 | 35.41 | 35.51 | 33.97 | 34.43 | 34.32 | 2,917,000 |
| Feb 29, 2024 | 34.50 | 35.58 | 33.67 | 35.15 | 35.04 | 4,680,000 |
| Feb 28, 2024 | 31.32 | 32.40 | 31.30 | 31.66 | 31.56 | 1,749,900 |
| Feb 27, 2024 | 31.71 | 32.04 | 31.35 | 31.82 | 31.72 | 1,188,200 |
| Feb 26, 2024 | 31.52 | 31.81 | 30.64 | 31.35 | 31.25 | 974,500 |
| Feb 23, 2024 | 31.27 | 32.03 | 30.96 | 31.83 | 31.73 | 1,032,800 |
| Feb 22, 2024 | 32.31 | 32.40 | 31.40 | 31.57 | 31.47 | 1,110,200 |
| Feb 21, 2024 | 31.83 | 32.95 | 31.74 | 32.40 | 32.30 | 933,200 |
| Feb 20, 2024 | 32.33 | 32.33 | 31.58 | 31.95 | 31.85 | 800,900 |
| Feb 16, 2024 | 31.99 | 32.70 | 31.64 | 32.56 | 32.46 | 785,700 |
| Feb 15, 2024 | 31.58 | 32.19 | 31.57 | 31.99 | 31.89 | 984,100 |
| Feb 14, 2024 | 32.21 | 32.26 | 31.14 | 31.45 | 31.35 | 1,423,000 |
| Feb 13, 2024 | 32.56 | 32.56 | 31.26 | 31.70 | 31.60 | 860,100 |
| Feb 12, 2024 | 31.86 | 32.69 | 31.86 | 32.56 | 32.46 | 1,080,300 |
| Feb 09, 2024 | 32.00 | 32.60 | 31.64 | 31.87 | 31.77 | 979,900 |
| Feb 08, 2024 | 31.73 | 32.26 | 31.50 | 31.99 | 31.89 | 1,151,100 |
| Feb 07, 2024 | 32.29 | 32.65 | 31.64 | 32.03 | 31.93 | 1,045,100 |
| Feb 06, 2024 | 31.25 | 32.53 | 31.15 | 32.29 | 32.19 | 1,288,800 |
| Feb 05, 2024 | 31.39 | 31.45 | 30.18 | 31.25 | 31.15 | 1,611,700 |
| Feb 02, 2024 | 32.01 | 32.20 | 31.36 | 31.65 | 31.55 | 992,200 |
| Feb 01, 2024 | 33.58 | 33.92 | 32.09 | 32.41 | 32.31 | 1,188,600 |
| Jan 31, 2024 | 34.20 | 34.43 | 33.20 | 33.23 | 33.13 | 773,000 |
| Jan 30, 2024 | 33.80 | 34.80 | 33.64 | 34.33 | 34.22 | 1,097,000 |
| Jan 29, 2024 | 33.26 | 34.10 | 32.82 | 34.05 | 33.95 | 1,164,700 |
| Jan 26, 2024 | 32.89 | 33.51 | 32.82 | 33.24 | 33.14 | 1,304,300 |
| Jan 25, 2024 | 33.47 | 33.47 | 32.40 | 33.10 | 33.00 | 1,111,300 |
| Jan 24, 2024 | 33.61 | 33.89 | 33.11 | 33.13 | 33.03 | 892,900 |
| Jan 23, 2024 | 33.04 | 33.75 | 32.90 | 33.38 | 33.28 | 1,267,800 |
| Jan 22, 2024 | 32.16 | 33.09 | 31.58 | 33.01 | 32.91 | 1,587,400 |
| Jan 19, 2024 | 33.50 | 33.50 | 31.75 | 32.38 | 32.28 | 2,681,600 |
| Jan 18, 2024 | 35.06 | 35.15 | 33.33 | 33.36 | 33.26 | 1,991,200 |
| Jan 17, 2024 | 35.01 | 35.32 | 34.46 | 34.92 | 34.81 | 1,008,200 |
| Jan 16, 2024 | 35.35 | 35.71 | 35.06 | 35.36 | 35.25 | 618,800 |
| Jan 12, 2024 | 35.98 | 36.42 | 35.74 | 35.81 | 35.70 | 517,300 |
| Jan 11, 2024 | 36.26 | 36.49 | 35.42 | 35.48 | 35.37 | 714,600 |
| Jan 10, 2024 | 37.26 | 37.35 | 36.23 | 36.41 | 36.30 | 654,900 |
| Jan 09, 2024 | 36.35 | 37.58 | 36.35 | 37.11 | 37.00 | 838,700 |
| Jan 08, 2024 | 36.05 | 36.50 | 35.42 | 36.41 | 36.30 | 551,200 |
| Jan 05, 2024 | 36.36 | 36.98 | 35.98 | 36.39 | 36.28 | 763,300 |
| Jan 04, 2024 | 36.99 | 37.24 | 36.09 | 36.29 | 36.18 | 1,020,300 |
| Jan 03, 2024 | 36.95 | 37.05 | 36.33 | 36.76 | 36.65 | 603,900 |
| Jan 02, 2024 | 37.96 | 38.29 | 37.11 | 37.21 | 37.10 | 557,800 |
| Dec 29, 2023 | 38.22 | 38.22 | 37.63 | 37.73 | 37.61 | 780,300 |
| Dec 28, 2023 | 38.48 | 39.05 | 38.19 | 38.29 | 38.17 | 899,900 |
| Dec 27, 2023 | 38.92 | 38.92 | 38.02 | 38.60 | 38.48 | 568,200 |
| Dec 26, 2023 | 37.95 | 39.26 | 37.95 | 39.03 | 38.91 | 1,168,900 |
| Dec 22, 2023 | 37.30 | 37.99 | 37.20 | 37.74 | 37.62 | 880,600 |
| Dec 21, 2023 | 36.62 | 37.22 | 36.12 | 37.05 | 36.94 | 807,400 |
| Dec 20, 2023 | 37.28 | 37.28 | 35.99 | 36.01 | 35.90 | 1,077,800 |
| Dec 19, 2023 | 37.04 | 37.29 | 36.57 | 37.02 | 36.91 | 901,600 |
| Dec 18, 2023 | 38.02 | 38.63 | 37.16 | 37.23 | 37.12 | 815,100 |
| Dec 15, 2023 | 37.85 | 38.10 | 37.20 | 37.65 | 37.53 | 1,415,000 |
| Dec 14, 2023 | 37.21 | 38.55 | 37.21 | 38.00 | 37.88 | 1,522,400 |
| Dec 13, 2023 | 36.45 | 36.51 | 35.18 | 36.46 | 36.35 | 2,408,700 |
| Dec 12, 2023 | 37.04 | 37.04 | 36.12 | 36.47 | 36.36 | 1,269,600 |
| Dec 12, 2023 | 0.1 Dividend | |||||
| Dec 11, 2023 | 37.51 | 37.70 | 37.05 | 37.41 | 37.20 | 1,102,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.