New Fortress Energy Inc. Historical Prices
NFE, 232 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 |
|---|---|---|---|---|---|---|---|
| Mar 18, 2019 | $10.28 | $11.55 | $10.28 | $11.25 | $9.88 | 714400.0 | +9.44% |
| Mar 15, 2019 | $11.01 | $11.12 | $9.93 | $10.28 | $9.03 | 423500.0 | -7.14% |
| Mar 14, 2019 | $11.95 | $11.95 | $10.40 | $11.07 | $9.72 | 686900.0 | -7.67% |
| Mar 13, 2019 | $12.51 | $12.51 | $11.75 | $11.99 | $10.53 | 297800.0 | -3.85% |
| Mar 12, 2019 | $12.82 | $13.01 | $12.06 | $12.47 | $10.95 | 268000.0 | -2.27% |
| Mar 11, 2019 | $14.35 | $14.39 | $12.50 | $12.76 | $11.20 | 551500.0 | -10.64% |
| Mar 8, 2019 | $14.66 | $14.70 | $14.27 | $14.28 | $12.54 | 123500.0 | -1.72% |
| Mar 7, 2019 | $14.50 | $14.70 | $14.32 | $14.53 | $12.76 | 149300.0 | +0.14% |
| Mar 6, 2019 | $14.65 | $14.70 | $14.20 | $14.51 | $12.74 | 231100.0 | -0.96% |
| Mar 5, 2019 | $14.75 | $14.75 | $14.41 | $14.65 | $12.86 | 200200.0 | -0.68% |
| Mar 4, 2019 | $15.95 | $16.11 | $14.16 | $14.75 | $12.95 | 408300.0 | -7.29% |
| Mar 1, 2019 | $15.57 | $16.05 | $15.35 | $15.91 | $13.97 | 110900.0 | +3.18% |
| Feb 28, 2019 | $15.60 | $16.00 | $15.00 | $15.42 | $13.54 | 203900.0 | -1.41% |
| Feb 27, 2019 | $14.59 | $15.83 | $14.28 | $15.64 | $13.73 | 244600.0 | +6.98% |
| Feb 26, 2019 | $14.04 | $14.84 | $14.02 | $14.62 | $12.84 | 252000.0 | +4.43% |
| Feb 25, 2019 | $14.05 | $14.65 | $13.90 | $14.00 | $12.29 | 403900.0 | 0.00% |
| Feb 22, 2019 | $14.05 | $14.05 | $14.00 | $14.00 | $12.29 | 81900.0 | -0.14% |
| Feb 21, 2019 | $14.09 | $14.10 | $13.95 | $14.02 | $12.31 | 91000.0 | -0.36% |
| Feb 20, 2019 | $14.00 | $14.07 | $13.90 | $14.07 | $12.35 | 291800.0 | +0.50% |
| Feb 19, 2019 | $14.02 | $14.08 | $14.00 | $14.00 | $12.29 | 106000.0 | -0.07% |
| Feb 15, 2019 | $14.02 | $14.08 | $13.99 | $14.01 | $12.30 | 164300.0 | +0.07% |
| Feb 14, 2019 | $14.04 | $14.06 | $13.95 | $14.00 | $12.29 | 46600.0 | 0.00% |
| Feb 13, 2019 | $14.11 | $14.14 | $13.62 | $14.00 | $12.29 | 90300.0 | -0.50% |
| Feb 12, 2019 | $14.03 | $14.20 | $13.95 | $14.07 | $12.35 | 124600.0 | -0.14% |
| Feb 11, 2019 | $14.23 | $14.23 | $14.01 | $14.09 | $12.37 | 212500.0 | +0.64% |
| Feb 8, 2019 | $13.96 | $14.26 | $13.95 | $14.00 | $12.29 | 230100.0 | -0.43% |
| Feb 7, 2019 | $14.08 | $14.09 | $13.90 | $14.06 | $12.35 | 400600.0 | +0.43% |
| Feb 6, 2019 | $14.05 | $14.05 | $13.85 | $14.00 | $12.29 | 407300.0 | +0.14% |
| 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 3 of 3
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 →