Singapore markets open in 5 hours 26 minutes

New Fortress Energy Inc. (NFE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.56-0.53 (-2.64%)
As of 02:34PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202220.5020.8019.4119.5619.56303,092
26 Jan 202221.5021.8619.9220.0920.091,106,000
25 Jan 202221.1521.4519.9820.9720.97698,300
24 Jan 202220.1521.1519.1721.1321.13899,300
21 Jan 202222.3022.3820.4720.5020.501,150,100
20 Jan 202223.0223.9822.6522.7522.75449,700
19 Jan 202222.9923.6522.7622.8622.86712,800
18 Jan 202223.8624.0922.6022.8522.85710,900
14 Jan 202223.8424.3523.5324.0924.09569,600
13 Jan 202224.2024.5423.3923.6623.66831,400
12 Jan 202224.7424.7423.6724.1224.12587,100
11 Jan 202223.1624.5722.8724.3924.39633,700
10 Jan 202223.9024.0022.2523.0823.08858,000
07 Jan 202224.1824.1823.3423.9223.92772,300
06 Jan 202224.5424.9323.5124.3224.32835,800
05 Jan 202225.6725.8224.2524.3124.31784,500
04 Jan 202225.3325.6224.8825.4625.46520,000
03 Jan 202224.2725.1924.2725.0325.03447,900
31 Dec 202124.1524.7423.7224.1424.14641,800
30 Dec 202124.2025.0824.1724.2724.27353,000
29 Dec 202124.5424.7324.0524.2524.25396,600
28 Dec 202125.2425.3124.4624.6924.69330,800
27 Dec 202125.1725.6224.8225.3225.32450,800
23 Dec 202124.8225.5424.3225.2525.25491,400
22 Dec 202124.3325.4324.3324.8624.86740,500
21 Dec 202122.6524.3322.6524.2724.27771,600
20 Dec 202122.3022.6621.5622.5222.52997,300
17 Dec 202122.6123.2821.8922.9822.983,337,200
16 Dec 202122.8922.8922.2122.6122.611,424,400
15 Dec 202122.1922.4120.7522.3622.362,306,500
14 Dec 202123.3223.6522.1622.3022.301,633,700
13 Dec 202124.8725.2623.4723.8023.801,338,100
10 Dec 202125.4325.7624.6125.1725.17743,700
09 Dec 202125.8826.0824.8225.1225.12629,900
08 Dec 202125.4926.4024.8326.2526.25505,600
07 Dec 202124.8425.6524.6525.4025.40764,200
06 Dec 202124.6524.9823.8324.4024.40888,200
06 Dec 20210.1 Dividend
03 Dec 202125.0225.3424.3024.6624.56903,400
02 Dec 202123.9925.0023.9224.5824.48608,200
01 Dec 202125.5725.6023.9024.1524.05924,700
30 Nov 202124.6025.1424.0024.8924.79500,100
29 Nov 202125.8226.4024.8825.2025.10846,400
26 Nov 202125.3225.4524.3725.1625.06693,200
24 Nov 202125.4626.8625.3426.7326.62489,100
23 Nov 202125.5426.1724.7525.6625.561,083,600
22 Nov 202126.5927.1225.5725.6125.51870,100
19 Nov 202127.8128.0526.0126.0925.981,088,500
18 Nov 202127.9928.6127.4527.9227.81863,600
17 Nov 202127.7028.0527.5327.9927.88801,800
16 Nov 202127.3327.8126.6827.7927.68602,700
15 Nov 202127.2527.4526.7627.1026.99592,300
12 Nov 202127.1527.5626.6927.3427.23591,500
11 Nov 202127.6728.2727.2727.3327.22587,300
10 Nov 202129.5529.7127.6927.7627.65861,500
09 Nov 202130.5730.8529.0829.7829.66634,100
08 Nov 202129.7831.0929.7830.6530.53529,700
05 Nov 202130.3830.7029.3929.6429.52585,300
04 Nov 202129.8630.9929.5030.4630.34663,200
03 Nov 202130.4631.2229.5230.0129.89972,600
02 Nov 202131.1431.2030.2131.1130.981,089,600
01 Nov 202130.2831.4029.8831.3731.24689,400
29 Oct 202130.2930.5029.3530.0029.88940,600
28 Oct 202129.5530.6029.3330.5630.44573,000
27 Oct 202129.5930.2328.9629.4529.331,157,700
26 Oct 202131.8831.8829.5229.7929.671,042,800
25 Oct 202131.9532.4230.7831.6631.53820,500
22 Oct 202131.4231.7530.8731.7131.58774,000
21 Oct 202132.0732.6531.2131.5831.451,103,600
20 Oct 202132.4732.5030.7532.0131.883,283,800
19 Oct 202135.4035.7434.3334.5334.39675,900
18 Oct 202134.2835.0833.8434.9334.79418,200
15 Oct 202135.5235.9934.3834.4034.26635,800
14 Oct 202134.4935.8034.0235.1034.96585,200
13 Oct 202133.7634.3632.8133.7033.56661,600
12 Oct 202132.8434.9032.7333.6733.53986,100
11 Oct 202133.8736.2532.8533.0132.882,175,400
08 Oct 202133.3035.2332.0232.4032.271,703,700
07 Oct 202130.2233.8830.0133.2633.134,714,100
06 Oct 202124.2626.5723.8026.5026.391,114,600
05 Oct 202124.9525.8324.2524.6024.50724,900
04 Oct 202126.2126.3924.4024.7424.641,243,600
01 Oct 202128.0028.0226.0726.2126.101,194,400
30 Sep 202127.0328.4726.5627.7527.64859,300
29 Sep 202126.6527.6726.4326.9526.84620,000
28 Sep 202127.8528.2126.1326.7526.64581,900
27 Sep 202127.3728.4527.3427.9127.80973,800
24 Sep 202127.0827.5526.9527.2727.16490,200
23 Sep 202126.9528.0426.7727.2227.111,039,400
22 Sep 202126.2627.1426.0026.7226.61446,400
21 Sep 202126.8127.5025.5625.8225.72524,900
20 Sep 202127.4527.6026.2226.5626.45511,300
17 Sep 202128.2428.3227.4027.8927.781,218,500
16 Sep 202128.2828.7727.5928.4228.30433,900
15 Sep 202128.3128.7327.8228.4628.34606,000
14 Sep 202129.3729.4628.0328.1128.00541,800
13 Sep 202127.8229.0527.4829.0328.91450,300
10 Sep 202129.1029.1827.5527.5727.46389,300
09 Sep 202128.8729.6228.3628.9428.82300,100
08 Sep 202130.3330.6728.4928.9128.79544,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...