National Fuel Gas CompanyNFGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $80.76 | $81.46 | $80.53 | $81.21 | 759,330 |
| 1/15/2026 | $80.23 | $81.95 | $79.88 | $81.29 | 768,100 |
| 1/14/2026 | $79.91 | $81.06 | $79.65 | $80.56 | 675,945 |
| 1/13/2026 | $78.94 | $80.26 | $78.56 | $79.85 | 563,348 |
| 1/12/2026 | $78.58 | $79.33 | $78.17 | $78.73 | 644,405 |
| 1/9/2026 | $78.38 | $79.03 | $78.14 | $78.37 | 589,377 |
| 1/8/2026 | $78.58 | $79.18 | $77.80 | $78.10 | 805,900 |
| 1/7/2026 | $79.63 | $80.24 | $78.48 | $78.71 | 786,700 |
| 1/6/2026 | $81.59 | $82.10 | $78.42 | $79.49 | 2.44M |
| 1/5/2026 | $82.53 | $82.53 | $80.77 | $81.97 | 1.07M |
| 1/2/2026 | $80.03 | $82.43 | $79.46 | $82.06 | 734,400 |
| 12/31/2025 | $80.70 | $80.70 | $79.47 | $80.06 | 492,737 |
| 12/30/2025 | $81.17 | $81.63 | $80.81 | $81.22 | 560,527 |
| 12/29/2025 | $81.23 | $81.40 | $80.62 | $80.86 | 470,044 |
| 12/26/2025 | $81.52 | $81.91 | $80.54 | $80.93 | 390,000 |
| 12/24/2025 | $82.54 | $82.54 | $81.26 | $81.58 | 260,733 |
| 12/23/2025 | $82.45 | $82.82 | $82.05 | $82.34 | 547,300 |
| 12/22/2025 | $81.15 | $82.74 | $81.15 | $82.15 | 1.09M |
| 12/19/2025 | $81.91 | $82.25 | $81.02 | $81.04 | 1.57M |
| 12/18/2025 | $82.01 | $82.87 | $81.80 | $82.16 | 547,948 |
| 12/17/2025 | $81.73 | $82.38 | $81.47 | $82.10 | 391,036 |
| 12/16/2025 | $82.29 | $82.84 | $80.69 | $81.24 | 711,800 |
| 12/15/2025 | $82.37 | $83.49 | $82.13 | $82.40 | 578,403 |
| 12/12/2025 | $83.00 | $83.85 | $82.11 | $82.25 | 404,200 |
| 12/11/2025 | $82.05 | $83.03 | $81.64 | $82.61 | 692,500 |
| 12/10/2025 | $81.86 | $82.21 | $81.32 | $82.02 | 521,534 |
| 12/9/2025 | $81.89 | $82.79 | $81.58 | $81.89 | 582,520 |
| 12/8/2025 | $81.45 | $81.99 | $80.87 | $81.47 | 558,600 |
| 12/5/2025 | $82.21 | $82.80 | $81.76 | $81.79 | 478,600 |
| 12/4/2025 | $81.41 | $82.61 | $81.41 | $82.21 | 519,772 |
| 12/3/2025 | $81.69 | $82.62 | $81.57 | $82.56 | 529,608 |
| 12/2/2025 | $81.75 | $81.98 | $80.93 | $81.16 | 780,100 |
| 12/1/2025 | $82.45 | $82.87 | $81.89 | $82.21 | 595,635 |
| 11/28/2025 | $81.87 | $82.70 | $81.54 | $82.45 | 236,813 |
| 11/26/2025 | $80.59 | $82.14 | $79.99 | $81.65 | 483,849 |
| 11/25/2025 | $79.65 | $80.88 | $79.50 | $80.62 | 473,607 |
| 11/24/2025 | $79.79 | $80.44 | $79.12 | $79.72 | 692,700 |
| 11/21/2025 | $80.91 | $81.32 | $80.11 | $80.13 | 410,700 |
| 11/20/2025 | $80.20 | $81.94 | $80.20 | $80.68 | 448,600 |
| 11/19/2025 | $80.84 | $81.69 | $79.84 | $80.08 | 550,000 |
| 11/18/2025 | $80.50 | $81.49 | $80.09 | $81.33 | 450,959 |
| 11/17/2025 | $81.20 | $81.74 | $80.25 | $80.54 | 427,900 |
| 11/14/2025 | $80.52 | $81.27 | $79.96 | $81.03 | 452,800 |
| 11/13/2025 | $79.66 | $80.82 | $79.34 | $80.78 | 615,700 |
| 11/12/2025 | $79.90 | $80.11 | $79.09 | $79.48 | 431,067 |
| 11/11/2025 | $79.72 | $80.22 | $78.87 | $80.08 | 630,240 |
| 11/10/2025 | $79.35 | $79.81 | $78.60 | $79.42 | 669,024 |
| 11/7/2025 | $77.50 | $79.36 | $77.22 | $79.35 | 753,917 |
| 11/6/2025 | $80.43 | $80.62 | $77.71 | $77.99 | 913,400 |
| 11/5/2025 | $80.37 | $80.60 | $79.30 | $79.40 | 601,838 |
| 11/4/2025 | $79.87 | $80.68 | $78.43 | $80.27 | 713,500 |
| 11/3/2025 | $78.50 | $80.17 | $77.32 | $79.88 | 998,666 |
| 10/31/2025 | $79.52 | $79.70 | $78.75 | $78.91 | 1.07M |
| 10/30/2025 | $79.24 | $80.26 | $78.41 | $79.32 | 688,243 |
| 10/29/2025 | $79.94 | $80.06 | $78.60 | $79.00 | 743,524 |
| 10/28/2025 | $81.22 | $81.35 | $79.96 | $80.24 | 684,300 |
| 10/27/2025 | $81.65 | $81.65 | $80.74 | $81.34 | 567,400 |
| 10/24/2025 | $82.55 | $83.14 | $81.42 | $81.68 | 373,488 |
| 10/23/2025 | $83.32 | $83.40 | $81.90 | $82.10 | 506,676 |
| 10/22/2025 | $83.00 | $83.16 | $81.78 | $82.30 | 457,800 |
| 10/21/2025 | $86.33 | $86.40 | $81.66 | $82.47 | 978,758 |
| 10/20/2025 | $86.50 | $86.76 | $85.53 | $86.47 | 341,115 |