New Fortress Energy Inc Historical Data - NF0 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

New Fortress Energy Inc (NF0)

19.645

0.185

(0.95%)

Closed 27 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	19.704999	-0.3	-1.48	19.515	19.704999	19.515	810
1719347160	20	-0.24	-1.19	20.55	20.55	20	11
1719260820	20.239999	0.54	2.72	20.239999	20.239999	20.239999	2
1719001560	19.704999	0	0.00	19.704999	19.704999	19.704999	0
1718915160	19.704999	0	0.00	19.704999	19.704999	19.704999	0
1718828760	19.704999	0	0.00	19.704999	19.704999	19.704999	0
1718742360	19.704999	0	0.03	19.675	19.899999	19.649999	781
1718656020	19.7	-0.63	-3.10	20.95	20.989999	19.7	2090
1718396820	20.329999	0.15	0.74	20.329999	20.329999	20.329999	34
1718310420	20.18	-0.52	-2.51	20.95	20.95	20.18	280
1718224020	20.7	-0.89	-4.12	21.29	21.29	20.7	97
1718137620	21.59	0	0.00	21.59	21.59	21.59	0
1718051220	21.59	0	0.00	21.59	21.59	21.59	0
1717792020	21.59	-0.46	-2.09	21.94	21.94	21.59	332
1717705620	22.05	0	0.00	22.05	22.05	22.05	0
1717619220	22.05	-0.35	-1.56	22.32	22.32	22.05	177
1717532820	22.4	-1.21	-5.12	22.7	22.7	22.4	13
1717446420	23.61	0.79	3.46	23.61	23.61	23.61	2
1717187220	22.82	0	0.00	22.82	22.82	22.82	0
1717100820	22.82	0.36	1.60	22.98	22.98	22.82	200
1717014420	22.46	-1.3	-5.47	22.46	22.46	22.46	120
1716928020	23.76	0.56	2.41	23.76	23.76	23.76	166
1716841620	23.2	0	0.00	23.2	23.2	23.2	0
1716582420	23.2	-0.42	-1.78	22.99	23.2	22.98	280
1716496020	23.62	-1.81	-7.12	24.63	24.63	23.62	213
1716409620	25.43	0.55	2.21	25.43	25.44	25.43	1170
1716323160	24.88	0	0.00	24.88	24.88	24.88	0
1716236760	24.88	-1.45	-5.51	24.88	24.88	24.88	20
1715977620	26.33	0	0.00	26.33	26.33	26.33	0
1715891220	26.33	0	0.00	26.33	26.33	26.33	0
1715804820	26.33	-0.17	-0.64	26.91	26.91	26.33	3
1715718420	26.5	1.16	4.58	25.38	26.5	25.38	1730
1715631960	25.34	-0.27	-1.05	25.34	25.34	25.34	40
1715372820	25.61	0	0.00	25.61	25.61	25.61	0
1715286420	25.61	1	4.06	24.4	25.61	24.4	80
1715200020	24.61	0	0.00	24.61	24.61	24.61	0
1715113620	24.61	-0.35	-1.40	24.57	24.61	24.57	46
1715027220	24.96	0.41	1.67	24.96	24.96	24.96	3
1714768020	24.55	0.1	0.41	24.55	24.55	24.55	175
1714681560	24.45	-0.42	-1.69	24.53	24.58	24.06	440
1714508820	24.87	0	0.00	24.87	24.87	24.87	0
1714422420	24.87	-0.17	-0.68	24.87	24.87	24.87	10
1714163220	25.04	-0.79	-3.06	25.17	25.38	25.04	930
1714076820	25.83	0	0.00	25.83	25.83	25.83	0
1713990420	25.83	-0.92	-3.44	25.83	25.83	25.83	70
1713903960	26.75	0.99	3.84	26.75	26.75	26.75	1
1713817620	25.76	0	0.00	25.76	25.76	25.76	0
1713558420	25.76	0	0.00	25.76	25.76	25.76	0
1713472020	25.76	0	0.00	25.76	25.76	25.76	0
1713385620	25.76	-0.24	-0.92	26	26	25.76	212
1713299220	26	-0.46	-1.74	26.36	26.36	25.67	218
1713212820	26.46	-0.49	-1.82	26.46	26.46	26.46	10
1712953620	26.95	0	0.00	27.58	27.58	26.95	95
1712867220	26.95	0.34	1.28	27.2	27.5	26.95	842
1712780760	26.61	0	0.00	26.61	26.61	26.61	0
1712694360	26.61	-0.68	-2.49	26.8	26.8	26.6	800
1712608020	27.29	0	0.00	27.29	27.29	27.29	0
1712348820	27.29	-0.41	-1.48	27.13	27.29	27.13	761
1712262360	27.7	0	0.00	27.7	27.7	27.7	0
1712175960	27.7	0	0.00	27.7	27.7	27.7	0
1712089560	27.7	0.3	1.09	28.36	28.36	27.7	398
1711661220	27.4	0	0.00	27.4	27.4	27.4	0
1711574820	27.4	-0.2	-0.72	27.4	27.4	27.4	532

New Fortress Energy

ArcLight Clean Transitio...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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