New Fortress Energy Inc. Historical Prices
NFE, 1,904 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for NFE, filterable by year. Looking for the analysis instead of the raw numbers? See NFE's volatility, support & resistance, and seasonality →
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Feb 5, 2019 | $14.00 | $14.12 | $13.85 | $13.98 | $12.28 | 533100.0 | -0.07% |
| Feb 4, 2019 | $13.96 | $14.05 | $13.81 | $13.99 | $12.28 | 289200.0 | +0.29% |
| Feb 1, 2019 | $13.50 | $14.00 | $13.44 | $13.95 | $12.25 | 984800.0 | +6.73% |
| Jan 31, 2019 | $13.25 | $13.78 | $12.90 | $13.07 | $11.48 | 4047000.0 | — |
Page 20 of 20
Sourced from daily price history for NFE. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →