New Fortress Energy LLC (NFE) Historical Stock Data
9.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NFE is up 0.27% a day on average. There have been 16 days where New Fortress Energy LLC closed green and 14 days where NFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.06 | 9.18 | ↑$0.12 (1.32%) | 8.81 | 9.23 | 3.95M |
| 2024-11-19 | 8.71 | 9.09 | ↑$0.38 (4.36%) | 8.63 | 9.11 | 3M |
| 2024-11-18 | 8.42 | 8.90 | ↑$0.48 (5.70%) | 8.41 | 9.07 | 4.96M |
| 2024-11-15 | 9.29 | 8.56 | ↓$0.73 (-7.86%) | 8.48 | 9.37 | 5.71M |
| 2024-11-14 | 8.95 | 9.18 | ↑$0.23 (2.57%) | 8.77 | 9.37 | 4.01M |
| 2024-11-13 | 9.32 | 8.96 | ↓$0.36 (-3.86%) | 8.91 | 9.42 | 5.79M |
| 2024-11-12 | 9.67 | 9.39 | ↓$0.28 (-2.90%) | 9.04 | 9.67 | 4.46M |
| 2024-11-11 | 9.09 | 9.81 | ↑$0.72 (7.92%) | 8.68 | 9.84 | 7.85M |
| 2024-11-08 | 9.47 | 9.04 | ↓$0.43 (-4.54%) | 8.87 | 9.76 | 5.24M |
| 2024-11-07 | 9.83 | 9.46 | ↓$0.37 (-3.76%) | 9.31 | 10.09 | 8.11M |
| 2024-11-06 | 9.18 | 9.59 | ↑$0.41 (4.47%) | 8.87 | 9.75 | 8.54M |
| 2024-11-05 | 8.31 | 8.91 | ↑$0.60 (7.22%) | 8.27 | 9.15 | 9.34M |
| 2024-11-04 | 8.08 | 8.30 | ↑$0.22 (2.72%) | 8.07 | 8.49 | 4.92M |
| 2024-11-01 | 8.43 | 8.00 | ↓$0.43 (-5.10%) | 7.82 | 8.54 | 7.75M |
| 2024-10-31 | 8.59 | 8.41 | ↓$0.18 (-2.10%) | 8.38 | 8.74 | 3.04M |
| 2024-10-30 | 8.59 | 8.65 | ↑$0.06 (0.70%) | 8.51 | 8.89 | 3.09M |
| 2024-10-29 | 8.55 | 8.54 | ↓$0.01 (-0.12%) | 8.32 | 8.65 | 4.75M |
| 2024-10-28 | 8.36 | 8.54 | ↑$0.18 (2.15%) | 8.26 | 8.75 | 5.10M |
| 2024-10-25 | 8.92 | 8.64 | ↓$0.28 (-3.14%) | 8.56 | 8.96 | 4.47M |
| 2024-10-24 | 8.35 | 8.87 | ↑$0.52 (6.23%) | 8.35 | 8.90 | 2.73M |
| 2024-10-23 | 8.68 | 8.32 | ↓$0.36 (-4.15%) | 8.22 | 8.68 | 4.84M |
| 2024-10-22 | 8.93 | 8.58 | ↓$0.35 (-3.92%) | 8.52 | 9.09 | 5.02M |
| 2024-10-21 | 9.19 | 8.92 | ↓$0.27 (-2.94%) | 8.87 | 9.42 | 3.25M |
| 2024-10-18 | 9.16 | 9.16 | ↑$0.00 (0.00%) | 8.95 | 9.30 | 2.69M |
| 2024-10-17 | 9.35 | 9.13 | ↓$0.22 (-2.35%) | 8.94 | 9.36 | 5.05M |
| 2024-10-16 | 9.29 | 9.49 | ↑$0.20 (2.15%) | 9.26 | 9.74 | 4.09M |
| 2024-10-15 | 9.51 | 9.16 | ↓$0.35 (-3.68%) | 8.90 | 9.65 | 6.59M |
| 2024-10-14 | 9.13 | 9.65 | ↑$0.52 (5.70%) | 8.71 | 9.86 | 6.69M |
| 2024-10-11 | 9.20 | 9.36 | ↑$0.16 (1.74%) | 9.15 | 9.63 | 2.96M |
| 2024-10-10 | 8.99 | 9.30 | ↑$0.31 (3.45%) | 8.85 | 9.44 | 3.63M |
Create an account or log in to view more rows.
$NFE getting this mare ready to run today
$NFE Longs will be rewarded handsomely
$NFE buy SHARES
$NFE why is there no volume? Is that suspicious?
$NFE has just been halted from trading due to volatility.
$NFE has just been halted from trading due to volatility.
$NFE man this will be good in coming weeks
$NFE im in.
$NFE peak frustration
$NFE Fuk the 1% even though i feel like the 1%