NFE(NFE)
NFE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $0.63 | $0.64 | $0.56 | $0.60 | 6.11M |
| 5/19/2026 | $0.65 | $0.66 | $0.61 | $0.61 | 3.35M |
| 5/18/2026 | $0.69 | $0.69 | $0.62 | $0.66 | 6.27M |
| 5/15/2026 | $0.68 | $0.72 | $0.66 | $0.70 | 5.28M |
| 5/14/2026 | $0.72 | $0.76 | $0.68 | $0.69 | 5.55M |
| 5/13/2026 | $0.73 | $0.75 | $0.68 | $0.74 | 3.82M |
| 5/12/2026 | $0.70 | $0.76 | $0.66 | $0.72 | 7.02M |
| 5/11/2026 | $0.69 | $0.71 | $0.66 | $0.70 | 4.90M |
| 5/8/2026 | $0.70 | $0.73 | $0.67 | $0.70 | 4.54M |
| 5/7/2026 | $0.73 | $0.75 | $0.69 | $0.73 | 5.47M |
| 5/6/2026 | $0.82 | $0.84 | $0.74 | $0.74 | 7.91M |
| 5/5/2026 | $0.80 | $0.86 | $0.78 | $0.83 | 7.37M |
| 5/4/2026 | $0.74 | $0.83 | $0.73 | $0.82 | 12.39M |
| 5/1/2026 | $0.69 | $0.74 | $0.66 | $0.73 | 9.37M |
| 4/30/2026 | $0.69 | $0.70 | $0.67 | $0.69 | 3.79M |
| 4/29/2026 | $0.65 | $0.71 | $0.64 | $0.69 | 7.72M |
| 4/28/2026 | $0.67 | $0.67 | $0.63 | $0.64 | 3.60M |
| 4/27/2026 | $0.63 | $0.66 | $0.62 | $0.65 | 6.48M |
| 4/24/2026 | $0.63 | $0.68 | $0.61 | $0.63 | 10.42M |
| 4/23/2026 | $0.64 | $0.65 | $0.62 | $0.63 | 4.51M |
| 4/22/2026 | $0.62 | $0.67 | $0.62 | $0.65 | 5.63M |
| 4/21/2026 | $0.66 | $0.69 | $0.63 | $0.63 | 6.49M |
| 4/20/2026 | $0.68 | $0.68 | $0.63 | $0.66 | 6.13M |
| 4/17/2026 | $0.70 | $0.72 | $0.66 | $0.68 | 9.11M |
| 4/16/2026 | $0.69 | $0.74 | $0.66 | $0.69 | 7.77M |
| 4/15/2026 | $0.61 | $0.71 | $0.60 | $0.69 | 10.08M |
| 4/14/2026 | $0.66 | $0.69 | $0.61 | $0.62 | 9.11M |
| 4/13/2026 | $0.72 | $0.72 | $0.65 | $0.66 | 7.75M |
| 4/10/2026 | $0.67 | $0.71 | $0.66 | $0.70 | 5.58M |
| 4/9/2026 | $0.65 | $0.78 | $0.63 | $0.67 | 13.94M |
| 4/8/2026 | $0.60 | $0.69 | $0.60 | $0.67 | 12.96M |
| 4/7/2026 | $0.60 | $0.60 | $0.57 | $0.59 | 4.07M |
| 4/6/2026 | $0.58 | $0.60 | $0.57 | $0.60 | 6.30M |
| 4/2/2026 | $0.57 | $0.62 | $0.56 | $0.57 | 6.98M |
| 4/1/2026 | $0.61 | $0.62 | $0.57 | $0.58 | 7.44M |
| 3/31/2026 | $0.60 | $0.64 | $0.57 | $0.59 | 10.43M |
| 3/30/2026 | $0.61 | $0.66 | $0.56 | $0.58 | 11.25M |
| 3/27/2026 | $0.70 | $0.71 | $0.61 | $0.61 | 12.88M |
| 3/26/2026 | $0.70 | $0.77 | $0.68 | $0.71 | 15.45M |
| 3/25/2026 | $0.74 | $0.75 | $0.68 | $0.71 | 15.39M |
| 3/24/2026 | $0.78 | $0.80 | $0.72 | $0.72 | 12.07M |
| 3/23/2026 | $0.80 | $0.86 | $0.75 | $0.80 | 18.23M |
| 3/20/2026 | $0.89 | $0.91 | $0.76 | $0.78 | 46.10M |
| 3/19/2026 | $0.87 | $0.91 | $0.71 | $0.89 | 37.32M |
| 3/18/2026 | $1.20 | $1.21 | $0.86 | $0.92 | 101.08M |
| 3/17/2026 | $1.09 | $1.46 | $1.09 | $1.15 | 70.33M |
| 3/16/2026 | $1.08 | $1.14 | $1.04 | $1.09 | 10.10M |
| 3/13/2026 | $1.10 | $1.11 | $1.07 | $1.08 | 7.93M |
| 3/12/2026 | $1.09 | $1.15 | $1.07 | $1.12 | 11.98M |
| 3/11/2026 | $1.05 | $1.10 | $1.04 | $1.10 | 9.63M |
| 3/10/2026 | $1.13 | $1.16 | $1.04 | $1.06 | 19.04M |
| 3/9/2026 | $1.15 | $1.29 | $1.11 | $1.14 | 22.44M |
| 3/6/2026 | $1.12 | $1.14 | $1.07 | $1.08 | 8.38M |
| 3/5/2026 | $1.12 | $1.15 | $1.09 | $1.12 | 7.60M |
| 3/4/2026 | $1.19 | $1.19 | $1.09 | $1.10 | 10.56M |
| 3/3/2026 | $1.21 | $1.25 | $1.16 | $1.19 | 8.60M |
| 3/2/2026 | $1.24 | $1.28 | $1.13 | $1.17 | 10.75M |
| 2/27/2026 | $1.12 | $1.16 | $1.09 | $1.09 | 8.34M |
| 2/26/2026 | $1.11 | $1.17 | $1.09 | $1.14 | 5.05M |
| 2/25/2026 | $1.16 | $1.17 | $1.10 | $1.10 | 6.43M |
| 2/24/2026 | $1.20 | $1.21 | $1.15 | $1.15 | 5.21M |
| 2/23/2026 | $1.23 | $1.24 | $1.19 | $1.21 | 3.05M |
| 2/20/2026 | $1.32 | $1.33 | $1.20 | $1.22 | 5.72M |
| 2/19/2026 | $1.26 | $1.39 | $1.25 | $1.34 | 7.34M |