New Fortress Energy Inc. Class A Common Stockのデータ

New Fortress Energy Inc. Class A Common Stockの基本情報

名前 New Fortress Energy Inc. Class A Common Stock
ティッカー NFE
国 United States
上場年 2019.0
セクター Public Utilities

New Fortress Energy Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.76 54.73 55.0 55.6 473400.0 55.6
2021-02-12 54.66 50.57 51.27 54.59 271000.0 54.59
2021-02-11 52.11 50.25 51.27 51.9 332500.0 51.9
2021-02-10 52.0 49.69 51.55 50.97 359700.0 50.97
2021-02-09 52.66 50.73 51.42 51.69 346700.0 51.69
2021-02-08 52.78 49.95 50.0 51.73 600400.0 51.73
2021-02-05 49.95 46.95 47.0 49.61 405800.0 49.61
2021-02-04 49.39 45.64 48.87 46.8 335700.0 46.8
2021-02-03 49.47 46.62 47.38 48.94 423100.0 48.94
2021-02-02 48.85 45.14 45.14 47.34 514200.0 47.34
2021-02-01 45.9 44.19 45.48 44.8 257500.0 44.8
2021-01-29 47.25 44.29 46.0 44.68 399000.0 44.68
2021-01-28 45.03 42.26 43.89 44.7 374500.0 44.7
2021-01-27 45.13 42.06 43.98 42.93 611300.0 42.93
2021-01-26 46.9 44.37 46.45 44.84 661700.0 44.84
2021-01-25 46.9 43.61 46.31 44.33 646300.0 44.33
2021-01-22 46.88 44.7 46.35 46.17 525400.0 46.17
2021-01-21 49.55 46.08 48.0 46.61 1004500.0 46.61
2021-01-20 50.03 46.83 49.55 48.0 830300.0 48.0
2021-01-19 51.65 49.25 51.17 49.55 556000.0 49.55
2021-01-15 57.22 48.72 54.25 48.98 733000.0 48.98
2021-01-14 58.67 52.19 57.25 54.13 1385800.0 54.13
2021-01-13 65.9 55.51 62.19 56.54 1531600.0 56.54
2021-01-12 60.17 56.94 58.53 58.45 373800.0 58.45
2021-01-11 59.5 54.5 55.51 57.92 514500.0 57.92
2021-01-08 59.69 56.07 59.29 56.42 237900.0 56.42
2021-01-07 59.73 56.73 57.3 59.18 390300.0 59.18
2021-01-06 57.95 54.86 54.99 55.99 332800.0 55.99
2021-01-05 55.26 52.15 52.19 54.55 358700.0 54.55
2021-01-04 54.9 51.43 54.9 52.58 338600.0 52.58
2020-12-31 55.99 53.28 54.93 53.59 341300.0 53.59
2020-12-30 55.3 53.04 53.24 54.57 290800.0 54.57
2020-12-29 55.49 51.54 54.63 52.9 331200.0 52.9
2020-12-28 60.42 53.62 58.32 54.62 532900.0 54.62
2020-12-24 57.14 54.47 54.72 57.0 251900.0 57.0
2020-12-23 56.2 53.56 53.9 54.39 404700.0 54.39
2020-12-22 54.11 51.33 52.02 53.54 474200.0 53.54
2020-12-21 53.08 50.27 51.0 52.02 387400.0 52.02
2020-12-18 53.29 51.16 52.22 51.52 1183800.0 51.52
2020-12-17 52.96 48.85 48.85 52.18 1148400.0 52.18
2020-12-16 52.56 47.53 52.34 47.79 3520700.0 47.79
2020-12-15 57.14 52.68 52.68 56.72 476400.0 56.72
2020-12-14 53.89 52.35 52.89 53.64 344500.0 53.64
2020-12-11 52.87 50.77 51.45 52.5 239100.0 52.5
2020-12-10 51.96 48.39 48.89 51.84 339600.0 51.84
2020-12-09 50.61 48.36 49.7 49.3 374900.0 49.3
2020-12-08 49.13 45.82 46.21 49.0 448200.0 49.0
2020-12-07 47.32 45.39 45.87 46.14 343200.0 46.14
2020-12-04 46.8 43.56 43.56 46.11 437100.0 46.11
2020-12-03 45.81 42.97 42.97 43.52 233100.0 43.52
2020-12-02 43.15 40.99 42.0 42.66 266800.0 42.66
2020-12-01 45.14 41.49 45.13 42.35 336900.0 42.35
2020-11-30 47.02 42.25 47.0 43.11 493700.0 43.01
2020-11-27 47.2 44.9 46.87 45.98 354300.0 45.87
2020-11-25 44.14 39.8 41.57 43.75 307700.0 43.65
2020-11-24 43.68 41.38 42.67 41.75 312000.0 41.65
2020-11-23 42.19 39.16 39.3 42.0 290800.0 41.9
2020-11-20 40.0 38.4 38.88 38.9 281700.0 38.81
2020-11-19 38.87 37.25 37.7 38.78 243500.0 38.69
2020-11-18 38.71 37.53 38.24 37.68 221600.0 37.59
2020-11-17 38.41 36.38 37.47 37.63 251200.0 37.54
2020-11-16 37.36 34.51 35.11 37.3 235900.0 37.21
2020-11-13 36.85 34.74 35.08 34.76 244500.0 34.68
2020-11-12 36.42 34.5 35.91 34.67 292300.0 34.59
2020-11-11 35.88 34.02 35.48 35.34 319500.0 35.26
2020-11-10 35.86 33.33 35.08 35.04 466600.0 34.96
2020-11-09 38.92 33.92 37.91 35.2 694700.0 35.12
2020-11-06 39.03 36.83 38.31 37.2 618300.0 37.11
2020-11-05 38.1 35.94 36.73 37.68 620500.0 37.59
2020-11-04 37.03 35.5 36.36 36.28 552600.0 36.2
2020-11-03 37.25 36.14 36.75 36.38 384600.0 36.3
2020-11-02 37.23 35.71 36.48 36.48 554600.0 36.4
2020-10-30 37.58 35.5 36.66 36.13 835800.0 36.05
2020-10-29 40.31 35.74 35.74 38.45 1663800.0 38.36
2020-10-28 47.23 43.5 47.08 44.53 871000.0 44.43
2020-10-27 50.63 48.27 49.91 49.16 296500.0 49.05
2020-10-26 51.29 49.25 49.7 49.65 307200.0 49.53
2020-10-23 53.68 49.45 53.68 50.59 228200.0 50.47
2020-10-22 54.3 51.01 51.02 53.64 251400.0 53.52
2020-10-21 54.92 51.09 52.57 51.28 330000.0 51.16
2020-10-20 52.22 49.29 50.81 51.86 215800.0 51.74
2020-10-19 52.17 48.85 49.75 50.81 344000.0 50.69
2020-10-16 51.44 49.5 49.93 49.7 485600.0 49.58
2020-10-15 51.8 49.23 51.0 49.96 566500.0 49.84
2020-10-14 51.34 49.42 50.87 51.22 742200.0 51.1
2020-10-13 50.23 45.9 46.0 49.89 504000.0 49.77
2020-10-12 47.29 45.75 46.52 46.22 174900.0 46.11
2020-10-09 47.75 45.86 46.91 46.42 289100.0 46.31
2020-10-08 48.99 45.87 48.42 46.54 318400.0 46.43
2020-10-07 50.22 46.05 46.31 48.28 808500.0 48.17
2020-10-06 47.85 44.52 47.6 45.62 473900.0 45.51
2020-10-05 47.93 46.12 46.29 47.36 481300.0 47.25
2020-10-02 46.4 42.67 43.13 45.88 449000.0 45.77
2020-10-01 44.6 42.74 44.3 43.84 521300.0 43.74
2020-09-30 44.56 43.21 43.21 44.01 458900.0 43.91
2020-09-29 44.04 40.51 41.34 43.31 706600.0 43.21
2020-09-28 40.9 38.8 39.04 40.74 311500.0 40.65
2020-09-25 39.0 37.52 37.52 38.91 376900.0 38.82
2020-09-24 37.62 34.35 35.63 37.52 378700.0 37.43
2020-09-23 37.33 35.56 36.79 35.78 528800.0 35.7
2020-09-22 37.98 35.63 37.9 37.11 1497800.0 37.02
2020-09-21 37.68 34.63 35.62 37.58 1523700.0 37.49
2020-09-18 36.8 33.9 34.01 36.5 2322600.0 36.42
2020-09-17 34.97 32.88 33.85 34.36 1573100.0 34.28
2020-09-16 34.98 31.46 31.46 34.33 1892600.0 34.25
2020-09-15 33.15 31.4 32.22 31.4 960800.0 31.33
2020-09-14 33.57 31.59 31.88 32.5 990300.0 32.42
2020-09-11 37.06 30.8 36.09 31.75 1614700.0 31.68
2020-09-10 39.09 36.06 36.06 37.29 1012400.0 37.2
2020-09-09 35.9 32.47 32.47 35.57 1175100.0 35.49
2020-09-08 32.41 29.0 29.25 31.89 1208200.0 31.82
2020-09-04 29.01 27.3 28.73 28.74 259900.0 28.67
2020-09-03 29.23 27.44 28.74 28.25 325800.0 28.18
2020-09-02 29.18 26.35 27.4 28.83 270400.0 28.66
2020-09-01 27.52 26.23 26.68 27.51 211700.0 27.35
2020-08-31 28.79 26.7 27.61 26.77 106800.0 26.62
2020-08-28 28.35 27.3 27.5 27.6 301200.0 27.44
2020-08-27 29.11 26.74 27.38 27.55 291700.0 27.39
2020-08-26 27.77 26.76 27.74 27.51 210500.0 27.35
2020-08-25 27.32 26.5 27.09 27.05 92100.0 26.89
2020-08-24 27.33 25.83 25.89 27.01 170500.0 26.85
2020-08-21 26.5 25.6 26.09 25.77 358500.0 25.62
2020-08-20 26.4 25.74 26.2 26.07 336600.0 25.92
2020-08-19 26.82 25.34 26.0 26.28 257000.0 26.13
2020-08-18 26.92 25.48 26.8 26.09 185600.0 25.94
2020-08-17 29.38 26.79 26.94 26.94 284100.0 26.78
2020-08-14 27.41 25.51 26.0 27.03 299000.0 26.87
2020-08-13 26.37 24.51 24.99 26.12 148300.0 25.97
2020-08-12 26.41 24.64 25.97 24.95 181900.0 24.81
2020-08-11 26.39 25.12 26.37 25.93 202600.0 25.78
2020-08-10 26.43 24.63 24.82 25.5 179100.0 25.35
2020-08-07 25.84 24.51 25.51 24.83 336500.0 24.69
2020-08-06 26.08 24.84 25.98 25.19 240300.0 25.04
2020-08-05 26.71 24.02 24.02 26.0 554600.0 25.85
2020-08-04 24.6 20.53 20.53 23.36 947800.0 23.22
2020-08-03 21.21 18.16 20.98 20.66 366800.0 20.54
2020-07-31 22.05 20.84 21.24 21.6 115300.0 21.48
2020-07-30 21.71 21.17 21.71 21.25 104200.0 21.13
2020-07-29 21.95 20.39 20.63 21.77 150200.0 21.64
2020-07-28 21.31 19.68 19.81 20.57 135700.0 20.45
2020-07-27 20.65 19.56 20.16 19.66 95400.0 19.55
2020-07-24 20.81 19.82 20.0 20.2 163000.0 20.08
2020-07-23 20.23 19.2 19.45 20.07 276000.0 19.95
2020-07-22 19.78 18.8 19.58 19.42 250700.0 19.31
2020-07-21 20.04 18.67 19.19 19.25 167000.0 19.14
2020-07-20 20.25 18.82 19.11 19.01 249900.0 18.9
2020-07-17 19.35 18.57 18.72 19.03 138600.0 18.92
2020-07-16 18.85 17.65 17.98 18.57 392600.0 18.46
2020-07-15 18.59 17.65 18.17 17.79 186100.0 17.69
2020-07-14 18.5 17.84 18.06 18.0 224700.0 17.9
2020-07-13 18.3 17.6 17.79 17.93 182200.0 17.83
2020-07-10 17.98 17.04 17.19 17.57 181100.0 17.47
2020-07-09 18.11 16.6 17.63 17.24 135100.0 17.14
2020-07-08 18.37 15.67 15.82 17.42 503000.0 17.32
2020-07-07 16.21 13.95 14.0 15.66 697300.0 15.57
2020-07-06 13.7 12.86 12.86 13.0 147800.0 12.92
2020-07-02 13.13 12.3 12.97 12.65 462500.0 12.58
2020-07-01 13.08 12.4 13.08 12.79 23000.0 12.72
2020-06-30 13.02 12.14 12.38 12.96 38800.0 12.89
2020-06-29 12.46 11.82 12.17 12.45 579600.0 12.38
2020-06-26 12.49 12.11 12.4 12.15 24500.0 12.08
2020-06-25 12.65 12.18 12.38 12.4 28500.0 12.33
2020-06-24 12.63 11.48 12.17 12.37 88100.0 12.3
2020-06-23 13.05 12.51 13.05 12.57 35600.0 12.5
2020-06-22 13.26 12.72 12.72 13.0 40800.0 12.92
2020-06-19 13.32 12.72 13.19 13.0 109600.0 12.92
2020-06-18 13.05 12.0 12.08 12.97 134600.0 12.9
2020-06-17 13.47 12.16 13.47 12.24 208700.0 12.17
2020-06-16 13.47 12.68 13.47 12.78 115100.0 12.71
2020-06-15 13.3 12.56 12.7 13.0 72700.0 12.92
2020-06-12 13.35 12.32 13.26 12.9 45100.0 12.83
2020-06-11 13.33 11.8 13.11 13.02 248200.0 12.94
2020-06-10 13.99 13.26 13.94 13.44 103600.0 13.36
2020-06-09 14.31 13.67 14.31 14.04 73100.0 13.96
2020-06-08 14.7 14.09 14.36 14.27 193700.0 14.19
2020-06-05 14.49 13.04 14.49 14.18 182200.0 14.1
2020-06-04 14.29 13.0 13.52 13.99 148400.0 13.91
2020-06-03 14.0 13.7 14.0 13.7 42500.0 13.62
2020-06-02 14.49 12.6 13.83 14.0 38800.0 13.92
2020-06-01 14.7 13.57 13.88 14.07 66600.0 13.99
2020-05-29 13.95 13.25 13.41 13.87 126900.0 13.79
2020-05-28 13.98 13.32 13.75 13.5 46200.0 13.42
2020-05-27 14.48 13.5 14.0 13.66 38100.0 13.58
2020-05-26 14.41 13.73 14.41 13.84 32200.0 13.76
2020-05-22 14.38 13.36 13.94 13.87 48100.0 13.79
2020-05-21 15.07 13.89 14.39 13.99 39500.0 13.91
2020-05-20 15.24 14.07 14.39 14.35 88800.0 14.27
2020-05-19 14.47 13.71 13.71 14.0 45100.0 13.92
2020-05-18 14.3 13.12 13.15 13.5 116100.0 13.42
2020-05-15 13.09 12.64 12.7 12.89 35800.0 12.82
2020-05-14 13.4 12.32 12.87 12.71 45900.0 12.64
2020-05-13 13.77 12.38 13.68 12.84 42800.0 12.77
2020-05-12 14.71 13.54 13.8 13.66 75700.0 13.58
2020-05-11 13.83 12.82 13.29 13.48 38900.0 13.4
2020-05-08 13.46 12.84 12.9 13.29 37500.0 13.21
2020-05-07 13.0 12.12 12.6 12.88 38600.0 12.81
2020-05-06 12.75 11.53 12.75 12.58 119800.0 12.51
2020-05-05 12.97 12.2 12.77 12.83 66300.0 12.76
2020-05-04 12.95 11.57 11.65 12.6 53000.0 12.53
2020-05-01 13.85 11.69 12.95 12.25 108700.0 12.18
2020-04-30 13.38 12.24 12.97 12.93 59900.0 12.86
2020-04-29 13.36 12.13 12.58 12.74 90500.0 12.67
2020-04-28 13.06 11.96 12.85 12.19 83200.0 12.12
2020-04-27 13.25 12.16 13.0 12.83 71800.0 12.76
2020-04-24 12.97 11.62 11.92 12.86 108400.0 12.79
2020-04-23 12.0 11.26 11.56 11.51 36700.0 11.44
2020-04-22 11.67 11.2 11.59 11.22 25300.0 11.16
2020-04-21 11.37 10.86 11.02 11.05 31100.0 10.99
2020-04-20 12.03 10.85 11.63 11.37 102500.0 11.3
2020-04-17 12.03 11.3 11.48 11.76 44100.0 11.69
2020-04-16 11.31 10.7 11.0 11.24 42900.0 11.18
2020-04-15 11.29 10.12 10.85 11.15 54500.0 11.09
2020-04-14 12.09 11.0 11.26 11.34 96300.0 11.27
2020-04-13 12.9 10.66 11.89 10.96 133600.0 10.9
2020-04-09 12.97 10.71 10.91 11.9 167700.0 11.83
2020-04-08 10.77 10.0 10.15 10.68 46600.0 10.62
2020-04-07 10.5 9.51 10.07 9.88 49700.0 9.82
2020-04-06 9.92 9.31 9.31 9.7 113500.0 9.64
2020-04-03 9.8 8.6 8.95 9.03 41100.0 8.98
2020-04-02 9.25 8.63 8.63 8.89 73200.0 8.84
2020-04-01 9.71 8.3 9.68 8.73 136300.0 8.68
2020-03-31 10.18 9.27 10.18 9.79 88600.0 9.73
2020-03-30 11.11 10.03 10.45 10.22 39800.0 10.16
2020-03-27 10.9 10.02 10.63 10.33 45000.0 10.27
2020-03-26 11.99 9.61 9.7 10.46 128700.0 10.4
2020-03-25 11.01 8.51 9.04 9.62 125900.0 9.56
2020-03-24 9.8 8.35 8.4 8.93 64000.0 8.88
2020-03-23 8.75 7.01 8.75 8.02 102300.0 7.97
2020-03-20 9.67 8.32 9.58 8.71 175500.0 8.66
2020-03-19 9.71 8.51 9.27 9.49 117500.0 9.44
2020-03-18 9.6 8.76 8.83 9.3 143700.0 9.25
2020-03-17 10.07 8.82 9.42 9.75 157400.0 9.69
2020-03-16 10.52 8.42 9.96 9.55 127900.0 9.49
2020-03-13 11.03 10.28 10.98 10.69 85200.0 10.63
2020-03-12 11.03 9.88 10.12 10.51 301700.0 10.45
2020-03-11 12.69 11.02 11.43 11.02 225400.0 10.96
2020-03-10 14.03 10.74 13.93 11.61 417100.0 11.54
2020-03-09 14.65 13.48 14.51 13.49 350400.0 13.41
2020-03-06 15.63 14.63 15.63 15.2 182700.0 15.11
2020-03-05 15.47 14.8 15.0 15.45 62100.0 15.36
2020-03-04 16.0 14.24 16.0 15.31 239600.0 15.22
2020-03-03 14.84 13.59 14.43 14.07 103500.0 13.99
2020-03-02 14.61 13.82 14.42 14.27 91700.0 14.19
2020-02-28 14.26 13.46 14.19 14.05 131700.0 13.97
2020-02-27 15.52 14.25 15.49 14.31 123100.0 14.23
2020-02-26 16.32 15.56 15.67 15.73 94700.0 15.64
2020-02-25 16.01 15.45 16.01 15.84 115600.0 15.75
2020-02-24 16.17 15.75 16.09 15.97 83300.0 15.88
2020-02-21 16.36 15.89 15.97 16.28 45900.0 16.19
2020-02-20 16.51 15.85 16.41 16.05 36100.0 15.96
2020-02-19 16.75 16.31 16.5 16.4 92600.0 16.31
2020-02-18 16.86 16.04 16.25 16.5 93900.0 16.4