New Fortress Energy LLC (NFE) Historical Stock Data
26.12 ↓0.78 (-2.90%)
As of April 30, 2024, 12:33pm EST.
Historical Data
In the past 30 trading days, NFE is down -0.43% a day on average. There have been 14 days where New Fortress Energy LLC closed green and 16 days where NFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 27.20 | 26.90 | ↓$0.30 (-1.10%) | 26.61 | 27.20 | 2.02M |
| 2024-04-26 | 27.37 | 27.11 | ↓$0.26 (-0.95%) | 26.78 | 27.64 | 1.28M |
| 2024-04-25 | 27.60 | 27.24 | ↓$0.36 (-1.30%) | 27.19 | 27.72 | 1.08M |
| 2024-04-24 | 27.94 | 27.60 | ↓$0.34 (-1.22%) | 27.57 | 28.07 | 790.50K |
| 2024-04-23 | 28.07 | 28.07 | ↑$0.00 (0.00%) | 27.91 | 28.70 | 1.04M |
| 2024-04-22 | 28.06 | 28.14 | ↑$0.08 (0.29%) | 27.90 | 28.62 | 1.56M |
| 2024-04-19 | 28.09 | 28.06 | ↓$0.03 (-0.11%) | 27.90 | 28.42 | 840.79K |
| 2024-04-18 | 27.51 | 28.20 | ↑$0.69 (2.51%) | 27.42 | 28.41 | 0.97M |
| 2024-04-17 | 27.74 | 27.49 | ↓$0.25 (-0.90%) | 27.18 | 27.75 | 1.31M |
| 2024-04-16 | 27.60 | 27.61 | ↑$0.01 (0.04%) | 27.30 | 28.00 | 2.33M |
| 2024-04-15 | 28.42 | 27.98 | ↓$0.44 (-1.55%) | 27.84 | 28.56 | 1.46M |
| 2024-04-12 | 28.96 | 28.40 | ↓$0.56 (-1.93%) | 28.34 | 29.46 | 1.39M |
| 2024-04-11 | 29.35 | 28.96 | ↓$0.39 (-1.33%) | 28.87 | 29.40 | 1.09M |
| 2024-04-10 | 29.64 | 29.35 | ↓$0.29 (-0.98%) | 29.31 | 29.89 | 1.02M |
| 2024-04-09 | 29.55 | 30.17 | ↑$0.62 (2.10%) | 29.40 | 30.19 | 616.98K |
| 2024-04-08 | 29.76 | 29.40 | ↓$0.36 (-1.21%) | 29.29 | 29.81 | 1.18M |
| 2024-04-05 | 29.65 | 29.67 | ↑$0.02 (0.07%) | 29.31 | 29.82 | 1.04M |
| 2024-04-04 | 30.51 | 29.73 | ↓$0.78 (-2.56%) | 29.70 | 30.52 | 756.47K |
| 2024-04-03 | 30.07 | 30.23 | ↑$0.16 (0.53%) | 30.07 | 30.71 | 776.33K |
| 2024-04-02 | 29.94 | 30.26 | ↑$0.32 (1.07%) | 29.44 | 30.28 | 1.22M |
| 2024-04-01 | 30.65 | 30.12 | ↓$0.53 (-1.73%) | 30.03 | 30.80 | 1M |
| 2024-03-28 | 29.87 | 30.59 | ↑$0.72 (2.41%) | 29.77 | 30.70 | 878.71K |
| 2024-03-27 | 29.60 | 29.60 | ↑$0.00 (0.00%) | 29.17 | 29.94 | 1.92M |
| 2024-03-26 | 29.56 | 29.60 | ↑$0.04 (0.14%) | 28.95 | 30.06 | 1.74M |
| 2024-03-25 | 30.41 | 29.76 | ↓$0.65 (-2.14%) | 29.56 | 30.56 | 1.93M |
| 2024-03-22 | 29.90 | 30.06 | ↑$0.16 (0.54%) | 29.55 | 30.73 | 1.45M |
| 2024-03-21 | 30.53 | 29.90 | ↓$0.63 (-2.06%) | 29.90 | 31.14 | 1.17M |
| 2024-03-20 | 30.11 | 30.74 | ↑$0.63 (2.09%) | 30.06 | 30.93 | 0.98M |
| 2024-03-19 | 30.04 | 30.37 | ↑$0.33 (1.10%) | 29.99 | 30.92 | 1.82M |
| 2024-03-18 | 31.58 | 30.11 | ↓$1.47 (-4.65%) | 30.10 | 31.89 | 2.60M |
Create an account or log in to view more rows.
$NFE peak frustration
$NFE Fuk the 1% even though i feel like the 1%
$NFE Games being played here.
$NFE bounce back baby
$NFE I hate this company.
$NFE It's happening!
$NFE I already know
tomorrow the bulls going to say "next week" just like every week.
$NFE Come on.. Let it fall.. buy later bulls
$NFE is it time?
$NFE let’s gooooo