NFE - New Fortress Energy Inc.
9.26
0.280 3.024%
Share volume: 8,149,542
Last Updated: 03-11-2025
Utilities/Natural Gas Distribution:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$8.98
0.28
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $9.11 | $9.11 | $9.37 | $9.37 | $8.53 | $8.53 | $9.26 | $9.26 | 8,149,542 | $8,149,542.00 |
| 03-10-2025 | $9.79 | $9.79 | $10.00 | $10.00 | $8.81 | $8.81 | $8.98 | $8.98 | 8,087,461 | $8,087,461.00 |
| 03-07-2025 | $9.69 | $9.69 | $10.09 | $10.09 | $9.62 | $9.62 | $9.87 | $9.87 | 4,056,814 | $4,056,814.00 |
| 03-06-2025 | $10.24 | $10.24 | $10.44 | $10.44 | $9.59 | $9.59 | $9.69 | $9.69 | 5,373,883 | $5,373,883.00 |
| 03-05-2025 | $9.64 | $9.64 | $10.76 | $10.76 | $9.54 | $9.54 | $10.34 | $10.34 | 6,815,921 | $6,815,921.00 |
| 03-04-2025 | $8.88 | $8.88 | $9.94 | $9.94 | $8.29 | $8.29 | $9.75 | $9.75 | 8,562,791 | $8,562,791.00 |
| 03-03-2025 | $10.30 | $10.30 | $10.41 | $10.41 | $8.73 | $8.73 | $9.04 | $9.04 | 7,937,588 | $7,937,588.00 |
| 02-28-2025 | $10.08 | $10.08 | $10.40 | $10.40 | $9.86 | $9.86 | $10.00 | $10.00 | 9,191,304 | $9,078,397.00 |
| 02-27-2025 | $10.13 | $10.13 | $10.26 | $10.26 | $9.66 | $9.66 | $10.11 | $10.11 | 8,017,552 | $8,017,552.00 |
| 02-26-2025 | $10.52 | $10.52 | $10.61 | $10.61 | $10.13 | $10.13 | $10.18 | $10.18 | 5,489,631 | $5,489,631.00 |