New Fortress Energy LLC (NFE) Historical Stock Data
11.96 ↑0.61 (5.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NFE is up 0.65% a day on average. There have been 20 days where New Fortress Energy LLC closed green and 10 days where NFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.39 | 11.96 | ↑$0.57 (5.02%) | 11.35 | 12.18 | 5.99M |
| 2024-12-19 | 11.90 | 11.35 | ↓$0.55 (-4.62%) | 11.03 | 11.99 | 5.14M |
| 2024-12-18 | 11.98 | 11.54 | ↓$0.44 (-3.67%) | 11.36 | 12.22 | 3.92M |
| 2024-12-17 | 11.75 | 11.94 | ↑$0.19 (1.62%) | 11.50 | 12.09 | 6.23M |
| 2024-12-16 | 12.61 | 11.88 | ↓$0.73 (-5.79%) | 11.66 | 12.75 | 6.73M |
| 2024-12-13 | 13.07 | 12.80 | ↓$0.27 (-2.07%) | 12.44 | 13.13 | 3.89M |
| 2024-12-12 | 13.00 | 13.13 | ↑$0.13 (1.00%) | 12.43 | 13.25 | 4.26M |
| 2024-12-11 | 13.20 | 13.25 | ↑$0.05 (0.38%) | 12.77 | 13.61 | 4.34M |
| 2024-12-10 | 13.00 | 13.10 | ↑$0.10 (0.77%) | 12.68 | 13.34 | 4.87M |
| 2024-12-09 | 12.65 | 13.01 | ↑$0.36 (2.85%) | 12.55 | 13.29 | 6.87M |
| 2024-12-06 | 12.20 | 12.41 | ↑$0.21 (1.72%) | 11.60 | 12.46 | 6.69M |
| 2024-12-05 | 11.55 | 11.96 | ↑$0.41 (3.55%) | 11.54 | 12.30 | 9.96M |
| 2024-12-04 | 10.85 | 11.35 | ↑$0.50 (4.61%) | 10.77 | 11.63 | 9.08M |
| 2024-12-03 | 10.38 | 10.55 | ↑$0.17 (1.64%) | 9.90 | 10.60 | 4.64M |
| 2024-12-02 | 10.70 | 10.32 | ↓$0.38 (-3.55%) | 10.21 | 10.76 | 6.29M |
| 2024-11-29 | 10.64 | 10.67 | ↑$0.03 (0.28%) | 10.41 | 10.86 | 3.98M |
| 2024-11-27 | 10.06 | 10.48 | ↑$0.42 (4.17%) | 10.01 | 10.59 | 7.92M |
| 2024-11-26 | 9.70 | 10.04 | ↑$0.34 (3.51%) | 9.48 | 10.08 | 5.24M |
| 2024-11-25 | 9.77 | 9.71 | ↓$0.06 (-0.61%) | 9.44 | 9.94 | 3.78M |
| 2024-11-22 | 9.50 | 9.75 | ↑$0.25 (2.63%) | 9.33 | 9.87 | 3.81M |
| 2024-11-21 | 9.19 | 9.51 | ↑$0.32 (3.48%) | 9.10 | 9.72 | 4.28M |
| 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 |
Create an account or log in to view more rows.
$NFE when is the casino going to reopen. I want some money
$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