National Fuel Gas Company (NFG) Historical Stock Data
52.16 ↓0.49 (-0.93%)
As of September 22, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, NFG is down -0.34% a day on average. There have been 11 days where National Fuel Gas Company closed green and 19 days where NFG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-09-22 | 52.69 | 52.16 | ↓$0.53 (-1.01%) | 52.03 | 52.86 | 451.97K |
2023-09-21 | 53.34 | 52.65 | ↓$0.69 (-1.29%) | 52.63 | 53.52 | 267.63K |
2023-09-20 | 53.79 | 53.28 | ↓$0.51 (-0.95%) | 53.27 | 54.15 | 370.04K |
2023-09-19 | 54.98 | 53.66 | ↓$1.32 (-2.40%) | 53.64 | 55.03 | 527.88K |
2023-09-18 | 54.33 | 54.75 | ↑$0.42 (0.77%) | 53.69 | 54.75 | 623.21K |
2023-09-15 | 54.27 | 54.21 | ↓$0.06 (-0.11%) | 53.88 | 54.40 | 1.24M |
2023-09-14 | 53.49 | 54.38 | ↑$0.89 (1.66%) | 53.49 | 54.57 | 801.25K |
2023-09-13 | 52.30 | 52.86 | ↑$0.56 (1.07%) | 51.73 | 52.90 | 382.93K |
2023-09-12 | 51.57 | 52.17 | ↑$0.60 (1.16%) | 51.36 | 52.39 | 296.96K |
2023-09-11 | 51.93 | 51.58 | ↓$0.35 (-0.67%) | 51.51 | 51.96 | 374.33K |
2023-09-08 | 51.77 | 51.86 | ↑$0.09 (0.17%) | 51.37 | 51.90 | 263.61K |
2023-09-07 | 51.73 | 51.44 | ↓$0.29 (-0.56%) | 51.24 | 52.47 | 678.98K |
2023-09-06 | 51.88 | 51.42 | ↓$0.46 (-0.89%) | 51.35 | 52.01 | 401.36K |
2023-09-05 | 53.56 | 51.99 | ↓$1.57 (-2.93%) | 51.87 | 53.84 | 401.24K |
2023-09-01 | 54.11 | 53.75 | ↓$0.36 (-0.67%) | 53.50 | 54.41 | 310.10K |
2023-08-31 | 53.42 | 53.74 | ↑$0.32 (0.60%) | 53.11 | 53.86 | 786.95K |
2023-08-30 | 53.05 | 53.18 | ↑$0.13 (0.25%) | 52.91 | 53.44 | 363.58K |
2023-08-29 | 53.21 | 53.09 | ↓$0.12 (-0.23%) | 52.63 | 53.21 | 365.51K |
2023-08-28 | 53.11 | 53.04 | ↓$0.07 (-0.13%) | 52.81 | 53.69 | 337.60K |
2023-08-25 | 53.20 | 52.87 | ↓$0.33 (-0.62%) | 52.53 | 53.23 | 349.94K |
2023-08-24 | 53.17 | 52.90 | ↓$0.27 (-0.51%) | 52.78 | 53.64 | 482.02K |
2023-08-23 | 52.94 | 53.39 | ↑$0.45 (0.85%) | 52.56 | 53.41 | 349.95K |
2023-08-22 | 53.69 | 52.73 | ↓$0.96 (-1.79%) | 52.64 | 53.88 | 338.23K |
2023-08-21 | 53.50 | 53.60 | ↑$0.10 (0.19%) | 52.97 | 53.64 | 559.31K |
2023-08-18 | 53.37 | 53.60 | ↑$0.23 (0.43%) | 53.18 | 53.71 | 475.32K |
2023-08-17 | 53.60 | 53.53 | ↓$0.07 (-0.13%) | 53.45 | 53.87 | 287.69K |
2023-08-16 | 53.52 | 53.48 | ↓$0.04 (-0.07%) | 53.42 | 53.99 | 263.97K |
2023-08-15 | 53.91 | 53.39 | ↓$0.52 (-0.96%) | 53.14 | 53.91 | 411.46K |
2023-08-14 | 55.03 | 54.29 | ↓$0.74 (-1.34%) | 54.05 | 55.12 | 303.65K |
2023-08-11 | 55.20 | 55.20 | ↑$0.00 (0.00%) | 55.11 | 55.59 | 365.43K |
Create an account or log in to view more rows.
$NFG fake wall lets break it
$NFG let's gooooooo
$NFG bear trap
$NFG When in doubt...
$NFG I’m selling y’all have fun bag holding
$NFG Buy now
$NFG keep it going
$NFG this board is on fire
$NFG what happen
$NFG Many many bears