New Fortress Energy More Historical Data - NF0 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
New Fortress Energy Inc (NF0)
New Fortress Energy Inc (NF0) Historical

NF0 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	18.825	1.08	6.09%	18.825	18.825	18.825	300
Jul 10 2024	17.745	-0.42	-2.29%	18.01	18.01	17.745	136
Jul 09 2024	18.16	-0.42	-2.23%	18.05	18.16	17.955	5,805
Jul 08 2024	18.575	-0.53	-2.75%	18.575	18.575	18.575	2
Jul 05 2024	19.10	0.00	0.00%	19.10	19.10	19.10	0.00
Jul 04 2024	19.10	0.35	1.84%	19.10	19.10	19.10	215
Jul 03 2024	18.755	0.22	1.16%	18.755	18.755	18.755	35
Jul 02 2024	18.54	-0.93	-4.75%	18.83	19.26	18.54	1,041
Jul 01 2024	19.465	-0.75	-3.69%	20.97	20.97	19.465	270
Jun 28 2024	20.21	0.93	4.82%	20.21	20.21	20.21	80
Jun 27 2024	19.28	-0.42	-2.16%	19.52	19.52	19.28	410
Jun 26 2024	19.705	-0.30	-1.48%	19.515	19.705	19.515	810
Jun 25 2024	20.00	-0.24	-1.19%	20.55	20.55	20.00	11
Jun 24 2024	20.24	0.54	2.72%	20.24	20.24	20.24	2
Jun 21 2024	19.705	0.00	0.00%	19.705	19.705	19.705	0.00
Jun 20 2024	19.705	0.00	0.00%	19.705	19.705	19.705	0.00
Jun 19 2024	19.705	0.00	0.00%	19.705	19.705	19.705	0.00
Jun 18 2024	19.705	0.00	0.03%	19.675	19.90	19.65	781
Jun 17 2024	19.70	-0.63	-3.10%	20.95	20.99	19.70	2,090
Jun 14 2024	20.33	0.15	0.74%	20.33	20.33	20.33	34
Jun 13 2024	20.18	-0.52	-2.51%	20.95	20.95	20.18	280
Jun 12 2024	20.70	-0.89	-4.12%	21.29	21.29	20.70	97
Jun 11 2024	21.59	0.00	0.00%	21.59	21.59	21.59	0.00
Jun 10 2024	21.59	0.00	0.00%	21.59	21.59	21.59	0.00
Jun 07 2024	21.59	-0.46	-2.09%	21.94	21.94	21.59	332
Jun 06 2024	22.05	0.00	0.00%	22.05	22.05	22.05	0.00
Jun 05 2024	22.05	-0.35	-1.56%	22.32	22.32	22.05	177
Jun 04 2024	22.40	-1.21	-5.12%	22.70	22.70	22.40	13
Jun 03 2024	23.61	0.79	3.46%	23.61	23.61	23.61	2
May 31 2024	22.82	0.00	0.00%	22.82	22.82	22.82	0.00
May 30 2024	22.82	0.36	1.60%	22.98	22.98	22.82	200
May 29 2024	22.46	-1.30	-5.47%	22.46	22.46	22.46	120
May 28 2024	23.76	0.56	2.41%	23.76	23.76	23.76	166
May 27 2024	23.20	0.00	0.00%	23.20	23.20	23.20	0.00
May 24 2024	23.20	-0.42	-1.78%	22.99	23.20	22.98	280
May 23 2024	23.62	-1.81	-7.12%	24.63	24.63	23.62	213
May 22 2024	25.43	0.55	2.21%	25.43	25.44	25.43	1,170
May 21 2024	24.88	0.00	0.00%	24.88	24.88	24.88	0.00
May 20 2024	24.88	-1.45	-5.51%	24.88	24.88	24.88	20
May 17 2024	26.33	0.00	0.00%	26.33	26.33	26.33	0.00
May 16 2024	26.33	0.00	0.00%	26.33	26.33	26.33	0.00
May 15 2024	26.33	-0.17	-0.64%	26.91	26.91	26.33	3
May 14 2024	26.50	1.16	4.58%	25.38	26.50	25.38	1,730
May 13 2024	25.34	-0.27	-1.05%	25.34	25.34	25.34	40
May 10 2024	25.61	0.00	0.00%	25.61	25.61	25.61	0.00
May 09 2024	25.61	1.00	4.06%	24.40	25.61	24.40	80
May 08 2024	24.61	0.00	0.00%	24.61	24.61	24.61	0.00
May 07 2024	24.61	-0.35	-1.40%	24.57	24.61	24.57	46
May 06 2024	24.96	0.41	1.67%	24.96	24.96	24.96	3
May 03 2024	24.55	0.10	0.41%	24.55	24.55	24.55	175
May 02 2024	24.45	-0.42	-1.69%	24.53	24.58	24.06	440
Apr 30 2024	24.87	0.00	0.00%	24.87	24.87	24.87	0.00
Apr 29 2024	24.87	-0.17	-0.68%	24.87	24.87	24.87	10
Apr 26 2024	25.04	-0.79	-3.06%	25.17	25.38	25.04	930
Apr 25 2024	25.83	0.00	0.00%	25.83	25.83	25.83	0.00
Apr 24 2024	25.83	-0.92	-3.44%	25.83	25.83	25.83	70
Apr 23 2024	26.75	0.99	3.84%	26.75	26.75	26.75	1
Apr 22 2024	25.76	0.00	0.00%	25.76	25.76	25.76	0.00
Apr 19 2024	25.76	0.00	0.00%	25.76	25.76	25.76	0.00
Apr 18 2024	25.76	0.00	0.00%	25.76	25.76	25.76	0.00
Apr 17 2024	25.76	-0.24	-0.92%	26.00	26.00	25.76	212
Apr 16 2024	26.00	-0.46	-1.74%	26.36	26.36	25.67	218
Apr 15 2024	26.46	-0.49	-1.82%	26.46	26.46	26.46	10

New Fortress Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions