New Fortress Energy LLC (NFE) Historical Stock Data

38.17 ↑0.94 (2.52%)

As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, NFE is down -0.35% 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
2023-01-27	37.02	38.17	↑$1.15 (3.11%)	36.90	38.40	1.61M
2023-01-26	37.52	37.23	↓$0.29 (-0.77%)	36.32	37.83	1.05M
2023-01-25	36.79	37.13	↑$0.35 (0.94%)	35.66	37.16	1.56M
2023-01-24	36.15	36.93	↑$0.78 (2.16%)	35.87	37.06	1.46M
2023-01-23	35.50	36.33	↑$0.83 (2.34%)	35.39	36.64	0.99M
2023-01-20	33.93	35.38	↑$1.45 (4.27%)	33.77	36.09	2.47M
2023-01-19	35.56	33.67	↓$1.89 (-5.31%)	33.47	35.64	3.41M
2023-01-18	37.28	35.86	↓$1.42 (-3.81%)	35.57	37.40	2.74M
2023-01-17	38.85	37.19	↓$1.66 (-4.26%)	36.10	38.97	2.64M
2023-01-13	39.97	38.84	↓$1.13 (-2.83%)	38.67	39.97	1.30M
2023-01-12	39.24	40.12	↑$0.88 (2.24%)	38.29	40.24	1.08M
2023-01-11	39.18	39.09	↓$0.09 (-0.23%)	38.75	39.43	821.17K
2023-01-10	39.01	38.74	↓$0.27 (-0.69%)	38.01	39.04	1.04M
2023-01-09	39.00	38.88	↓$0.12 (-0.31%)	38.82	39.56	1.83M
2023-01-06	37.26	38.00	↑$0.74 (1.99%)	36.47	38.24	1.49M
2023-01-05	36.36	36.85	↑$0.49 (1.35%)	35.65	37.09	1.70M
2023-01-04	35.74	36.39	↑$0.65 (1.82%)	35.37	36.93	1.08M
2023-01-03	39.54	36.17	↓$3.37 (-8.52%)	35.53	39.68	2.81M
2022-12-30	41.52	42.42	↑$0.90 (2.17%)	41.36	42.54	832.75K
2022-12-29	40.54	42.05	↑$1.51 (3.72%)	40.32	42.29	1.20M
2022-12-28	41.54	40.36	↓$1.18 (-2.84%)	39.94	41.57	1.16M
2022-12-27	42.92	41.71	↓$1.21 (-2.82%)	41.30	43.15	1.21M
2022-12-23	42.33	42.90	↑$0.57 (1.35%)	41.36	42.99	1.04M
2022-12-22	43.50	41.97	↓$1.53 (-3.52%)	40.82	43.58	1.96M
2022-12-21	43.21	43.82	↑$0.61 (1.41%)	42.67	44.51	1.40M
2022-12-20	42.81	42.46	↓$0.35 (-0.82%)	42.32	43.90	1.05M
2022-12-19	44.21	42.89	↓$1.32 (-2.99%)	42.60	44.48	2.08M
2022-12-16	44.38	44.15	↓$0.23 (-0.52%)	43.45	44.83	2.67M
2022-12-15	45.20	44.94	↓$0.27 (-0.59%)	43.94	45.47	7.20M
2022-12-14	48.23	48.88	↑$0.65 (1.35%)	47.94	50.03	2.14M