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.

DateOpenCloseChangeLowHighVolume
2023-01-2737.0238.17↑$1.15 (3.11%)36.9038.401.61M
2023-01-2637.5237.23↓$0.29 (-0.77%)36.3237.831.05M
2023-01-2536.7937.13↑$0.35 (0.94%)35.6637.161.56M
2023-01-2436.1536.93↑$0.78 (2.16%)35.8737.061.46M
2023-01-2335.5036.33↑$0.83 (2.34%)35.3936.640.99M
2023-01-2033.9335.38↑$1.45 (4.27%)33.7736.092.47M
2023-01-1935.5633.67↓$1.89 (-5.31%)33.4735.643.41M
2023-01-1837.2835.86↓$1.42 (-3.81%)35.5737.402.74M
2023-01-1738.8537.19↓$1.66 (-4.26%)36.1038.972.64M
2023-01-1339.9738.84↓$1.13 (-2.83%)38.6739.971.30M
2023-01-1239.2440.12↑$0.88 (2.24%)38.2940.241.08M
2023-01-1139.1839.09↓$0.09 (-0.23%)38.7539.43821.17K
2023-01-1039.0138.74↓$0.27 (-0.69%)38.0139.041.04M
2023-01-0939.0038.88↓$0.12 (-0.31%)38.8239.561.83M
2023-01-0637.2638.00↑$0.74 (1.99%)36.4738.241.49M
2023-01-0536.3636.85↑$0.49 (1.35%)35.6537.091.70M
2023-01-0435.7436.39↑$0.65 (1.82%)35.3736.931.08M
2023-01-0339.5436.17↓$3.37 (-8.52%)35.5339.682.81M
2022-12-3041.5242.42↑$0.90 (2.17%)41.3642.54832.75K
2022-12-2940.5442.05↑$1.51 (3.72%)40.3242.291.20M
2022-12-2841.5440.36↓$1.18 (-2.84%)39.9441.571.16M
2022-12-2742.9241.71↓$1.21 (-2.82%)41.3043.151.21M
2022-12-2342.3342.90↑$0.57 (1.35%)41.3642.991.04M
2022-12-2243.5041.97↓$1.53 (-3.52%)40.8243.581.96M
2022-12-2143.2143.82↑$0.61 (1.41%)42.6744.511.40M
2022-12-2042.8142.46↓$0.35 (-0.82%)42.3243.901.05M
2022-12-1944.2142.89↓$1.32 (-2.99%)42.6044.482.08M
2022-12-1644.3844.15↓$0.23 (-0.52%)43.4544.832.67M
2022-12-1545.2044.94↓$0.27 (-0.59%)43.9445.477.20M
2022-12-1448.2348.88↑$0.65 (1.35%)47.9450.032.14M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$NFE Market is going to crash hard tomorrow.

0 Like Report