NFE - New Fortress Energy LLC

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201917.9618.0517.6117.6217.6228,163
Oct 14, 201917.5018.0117.2517.9617.9638,300
Oct 11, 201918.0618.0617.0417.3717.3757,900
Oct 10, 201918.0718.3117.5217.9717.9723,500
Oct 09, 201918.0218.1617.7618.0718.0722,700
Oct 08, 201918.6818.6817.8517.9717.9728,200
Oct 07, 201918.9519.2718.6018.7918.7938,600
Oct 04, 201918.1219.3818.0218.9318.9366,100
Oct 03, 201917.7118.1517.2517.9617.9648,200
Oct 02, 201917.5318.1016.8017.7517.7582,700
Oct 01, 201918.0518.2017.2617.4917.4944,100
Sep 30, 201918.0218.1417.6618.0318.0326,700
Sep 27, 201918.1018.1017.0017.6017.6067,500
Sep 26, 201918.5018.5917.5618.0818.08111,800
Sep 25, 201918.3218.9617.4418.4218.42169,600
Sep 24, 201919.0519.5017.4518.3418.34148,700
Sep 23, 201918.7519.3018.6819.0019.0076,500
Sep 20, 201918.8019.1818.2618.9018.90179,100
Sep 19, 201918.4619.1617.9418.8918.89181,100
Sep 18, 201917.3618.5817.3618.2918.29226,300
Sep 17, 201916.3618.3016.0817.7517.75187,300
Sep 16, 201916.2416.4115.7116.3716.37112,800
Sep 13, 201915.9316.4015.9316.1516.15123,300
Sep 12, 201915.8416.2015.5315.9215.9267,400
Sep 11, 201915.6516.1715.6515.6715.6770,100
Sep 10, 201916.0716.2215.4315.6215.6270,400
Sep 09, 201915.9416.3815.9416.1116.1168,000
Sep 06, 201915.8116.0715.2515.8615.8634,900
Sep 05, 201915.7016.1415.7015.9115.9160,500
Sep 04, 201915.4115.8515.3015.5915.5940,200
Sep 03, 201915.5615.9915.1115.2215.2271,800
Aug 30, 201916.1416.2515.9916.0316.03110,100
Aug 29, 201915.5316.2415.4016.0516.05156,000
Aug 28, 201915.1115.6715.0315.4515.45116,300
Aug 27, 201915.1115.4914.7315.1615.1664,700
Aug 26, 201914.8515.3014.2715.0515.0592,900
Aug 23, 201915.2115.4614.6314.7814.78100,900
Aug 22, 201916.3716.4014.5115.1615.16241,200
Aug 21, 201916.6916.7016.0716.3016.30108,700
Aug 20, 201916.5416.5916.2116.3616.36120,200
Aug 19, 201915.5816.5415.5716.4016.40488,000
Aug 16, 201915.1815.5514.7815.5115.51427,600
Aug 15, 201914.2515.1514.2515.1015.10191,200
Aug 14, 201913.7214.5613.5514.2314.231,515,600
Aug 13, 201912.2713.9612.2713.9013.90275,600
Aug 12, 201912.2513.0911.8512.8812.88413,400
Aug 09, 201912.8712.8712.1112.1512.15135,000
Aug 08, 201911.9912.6411.9312.6212.62256,400
Aug 07, 201911.2811.6611.0511.6411.6492,900
Aug 06, 201911.9112.0211.4911.5211.52245,800
Aug 05, 201911.5411.8011.5011.7311.7368,700
Aug 02, 201911.7512.0611.5111.7311.7338,300
Aug 01, 201911.9412.2811.5011.6411.64161,900
Jul 31, 201912.3612.4011.7411.8811.8891,400
Jul 30, 201911.7512.4511.7512.3112.31189,200
Jul 29, 201912.1812.2211.5111.7511.7595,100
Jul 26, 201912.4612.4812.2112.2612.26134,900
Jul 25, 201912.5612.6912.3312.4512.4568,500
Jul 24, 201912.6612.6612.3012.5912.59103,700
Jul 23, 201912.5512.7012.3112.6812.6856,400
Jul 22, 201912.4212.6612.3112.5112.5166,500
Jul 19, 201912.4312.6012.3212.4512.4539,000
Jul 18, 201912.0712.6811.7012.3912.39361,300
Jul 17, 201911.7712.0411.4811.9011.90112,100
Jul 16, 201911.6412.0911.6411.7811.7845,300
Jul 15, 201911.7311.8511.4711.7011.7024,200
Jul 12, 201911.7211.9411.4711.7011.7037,500
Jul 11, 201911.8111.8411.4611.6011.6042,200
Jul 10, 201911.6212.1411.4011.9011.9058,200
Jul 09, 201911.6511.7211.3611.6211.6242,500
Jul 08, 201911.4511.7211.1511.6111.6139,200
Jul 05, 201911.7811.9711.2811.4211.4243,600
Jul 03, 201911.4111.8811.2811.8411.8441,600
Jul 02, 201911.5711.8411.1111.3711.37227,400
Jul 01, 201911.8011.9911.1311.8711.87111,300
Jun 28, 201910.9111.8410.9111.7111.71108,600
Jun 27, 201911.0811.1010.7010.9210.9274,600
Jun 26, 201910.9311.1510.8511.0511.0586,300
Jun 25, 201910.7011.1310.4310.8610.86120,300
Jun 24, 201910.5910.8210.3610.6010.60101,200
Jun 21, 201910.1010.8510.0110.5510.55149,500
Jun 20, 201910.2210.3510.0010.0610.0659,800
Jun 19, 201910.3610.4010.0110.1310.13112,600
Jun 18, 201910.3510.4110.0310.3410.34128,400
Jun 17, 201910.1810.399.8010.2210.2274,000
Jun 14, 201910.0710.509.8110.1810.18130,900
Jun 13, 20199.7210.199.7210.0210.02148,600
Jun 12, 20199.6610.269.509.699.69162,000
Jun 11, 201910.0710.089.349.659.65153,700
Jun 10, 201910.3010.309.8510.0010.00136,000
Jun 07, 201910.5110.569.7610.2510.25120,100
Jun 06, 201910.4010.639.9310.4910.49126,700
Jun 05, 201910.3910.6610.0010.5010.50164,500
Jun 04, 201910.1910.699.7810.3810.38185,500
Jun 03, 201910.9111.239.6010.1010.10351,700
May 31, 201911.7811.7810.8510.8810.88188,100
May 30, 201912.2512.3011.5011.7711.7766,800
May 29, 201912.9313.0012.2212.2512.2559,400
May 28, 201913.3013.4712.6212.9112.9186,100
May 24, 201912.9813.5112.8513.2213.22111,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...