Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 21.98 | 0.87 | 4.12% | 22.35 | 22.50 | 21.30 | 3,714,265 |
| Jun 27 2024 | 21.11 | 0.13 | 0.62% | 20.96 | 21.30 | 20.45 | 1,843,702 |
| Jun 26 2024 | 20.98 | 0.13 | 0.62% | 20.71 | 21.125 | 20.51 | 1,438,369 |
| Jun 25 2024 | 20.85 | -1.38 | -6.21% | 22.09 | 22.1607 | 20.82 | 2,867,902 |
| Jun 24 2024 | 22.23 | 0.76 | 3.54% | 21.56 | 22.52 | 21.56 | 5,610,533 |
| Jun 21 2024 | 21.47 | -0.18 | -0.83% | 21.69 | 21.9492 | 21.33 | 2,715,947 |
| Jun 20 2024 | 21.65 | 0.44 | 2.07% | 21.07 | 21.755 | 21.02 | 1,542,501 |
| Jun 18 2024 | 21.21 | -0.09 | -0.42% | 21.27 | 21.47 | 20.85 | 1,989,302 |
| Jun 17 2024 | 21.30 | -0.75 | -3.40% | 22.36 | 22.61 | 20.79 | 2,582,067 |
| Jun 14 2024 | 22.05 | 0.32 | 1.47% | 21.56 | 22.12 | 21.0201 | 2,480,054 |
| Jun 13 2024 | 21.73 | -0.65 | -2.90% | 22.28 | 22.34 | 21.71 | 1,860,066 |
| Jun 12 2024 | 22.38 | 0.09 | 0.40% | 22.85 | 23.28 | 22.11 | 1,971,204 |
| Jun 11 2024 | 22.29 | -0.68 | -2.96% | 22.78 | 22.94 | 22.22 | 2,056,273 |
| Jun 10 2024 | 22.97 | -0.31 | -1.33% | 23.33 | 23.33 | 22.83 | 1,337,304 |
| Jun 07 2024 | 23.28 | -0.38 | -1.61% | 23.30 | 23.55 | 23.10 | 1,290,020 |
| Jun 06 2024 | 23.66 | -0.08 | -0.34% | 23.70 | 23.96 | 23.41 | 1,251,782 |
| Jun 05 2024 | 23.74 | -0.07 | -0.29% | 24.00 | 24.35 | 23.63 | 1,989,549 |
| Jun 04 2024 | 23.81 | -1.22 | -4.87% | 24.94 | 24.94 | 23.52 | 3,537,559 |
| Jun 03 2024 | 25.03 | -0.32 | -1.26% | 25.35 | 25.55 | 24.83 | 1,254,161 |
| May 31 2024 | 25.35 | 0.80 | 3.26% | 24.60 | 25.51 | 24.61 | 2,412,231 |
| May 30 2024 | 24.55 | 0.35 | 1.45% | 24.25 | 24.93 | 24.16 | 1,387,910 |
| May 29 2024 | 24.20 | -0.76 | -3.04% | 24.75 | 24.81 | 24.13 | 1,896,271 |
| May 28 2024 | 24.96 | -0.17 | -0.68% | 25.20 | 25.76 | 24.84 | 1,655,114 |
| May 24 2024 | 25.13 | -0.12 | -0.48% | 25.25 | 25.64 | 24.79 | 2,496,801 |
| May 23 2024 | 25.25 | -1.16 | -4.39% | 26.51 | 26.625 | 25.16 | 3,017,480 |
| May 22 2024 | 26.41 | -0.94 | -3.44% | 27.25 | 27.44 | 26.40 | 1,198,070 |
| May 21 2024 | 27.35 | -0.13 | -0.47% | 27.32 | 27.65 | 27.16 | 1,058,842 |
| May 20 2024 | 27.48 | 0.76 | 2.84% | 26.81 | 27.49 | 26.54 | 1,087,239 |
| May 17 2024 | 26.72 | 0.64 | 2.45% | 26.19 | 26.90 | 25.95 | 1,446,155 |
| May 16 2024 | 26.08 | -0.47 | -1.77% | 26.60 | 26.66 | 25.98 | 2,343,757 |
| May 15 2024 | 26.55 | -2.31 | -8.00% | 28.90 | 29.05 | 26.53 | 3,429,788 |
| May 14 2024 | 28.86 | 1.78 | 6.57% | 27.30 | 29.11 | 27.30 | 3,648,085 |
| May 13 2024 | 27.08 | 0.15 | 0.56% | 26.99 | 27.11 | 26.70 | 1,228,544 |
| May 10 2024 | 26.93 | -0.55 | -2.00% | 27.55 | 27.82 | 26.89 | 1,332,985 |
| May 09 2024 | 27.48 | 0.99 | 3.74% | 26.50 | 27.71 | 26.50 | 1,709,521 |
| May 08 2024 | 26.49 | 0.37 | 1.42% | 26.93 | 27.75 | 26.24 | 3,360,895 |
| May 07 2024 | 26.12 | -0.05 | -0.19% | 26.17 | 26.49 | 25.66 | 2,949,827 |
| May 06 2024 | 26.17 | -0.49 | -1.84% | 26.42 | 27.06 | 26.15 | 1,657,647 |
| May 03 2024 | 26.66 | 0.79 | 3.05% | 26.17 | 26.72 | 25.85 | 1,310,079 |
| May 02 2024 | 25.87 | 0.05 | 0.19% | 26.12 | 26.25 | 25.81 | 807,031 |
| May 01 2024 | 25.82 | -0.38 | -1.45% | 26.25 | 26.46 | 25.68 | 1,676,965 |
| Apr 30 2024 | 26.20 | -0.70 | -2.60% | 26.70 | 26.812 | 25.88 | 2,045,219 |
| Apr 29 2024 | 26.90 | -0.21 | -0.77% | 27.20 | 27.20 | 26.61 | 2,019,081 |
| Apr 26 2024 | 27.11 | -0.13 | -0.48% | 27.37 | 27.64 | 26.78 | 1,278,180 |
| Apr 25 2024 | 27.24 | -0.36 | -1.30% | 27.58 | 27.62 | 27.19 | 1,053,943 |
| Apr 24 2024 | 27.60 | -0.47 | -1.67% | 27.94 | 28.07 | 27.57 | 790,498 |
| Apr 23 2024 | 28.07 | -0.07 | -0.25% | 28.07 | 28.70 | 27.905 | 1,043,615 |
| Apr 22 2024 | 28.14 | 0.08 | 0.29% | 28.06 | 28.6225 | 27.9001 | 1,556,558 |
| Apr 19 2024 | 28.06 | -0.14 | -0.50% | 28.09 | 28.42 | 27.8973 | 840,785 |
| Apr 18 2024 | 28.20 | 0.71 | 2.58% | 27.51 | 28.41 | 27.42 | 972,048 |
| Apr 17 2024 | 27.49 | -0.12 | -0.43% | 27.74 | 27.75 | 27.18 | 1,314,218 |
| Apr 16 2024 | 27.61 | -0.37 | -1.32% | 27.60 | 28.00 | 27.2975 | 2,254,733 |
| Apr 15 2024 | 27.98 | -0.42 | -1.48% | 28.42 | 28.56 | 27.84 | 1,462,759 |
| Apr 12 2024 | 28.40 | -0.56 | -1.93% | 28.96 | 29.46 | 28.34 | 1,386,156 |
| Apr 11 2024 | 28.96 | -0.39 | -1.33% | 29.35 | 29.40 | 28.87 | 1,088,900 |
| Apr 10 2024 | 29.35 | -0.82 | -2.72% | 29.64 | 29.80 | 29.31 | 981,961 |
| Apr 09 2024 | 30.17 | 0.77 | 2.62% | 29.55 | 30.19 | 29.395 | 616,984 |
| Apr 08 2024 | 29.40 | -0.27 | -0.91% | 29.76 | 29.805 | 29.29 | 1,177,135 |
| Apr 05 2024 | 29.67 | -0.06 | -0.20% | 29.65 | 29.82 | 29.308 | 1,033,149 |
| Apr 04 2024 | 29.73 | -0.50 | -1.65% | 30.51 | 30.52 | 29.6984 | 756,467 |
| Apr 03 2024 | 30.23 | -0.03 | -0.10% | 30.07 | 30.71 | 30.07 | 776,297 |
| Apr 02 2024 | 30.26 | 0.14 | 0.46% | 29.94 | 30.28 | 29.51 | 1,165,405 |
