National Fuel Gas (NFG)
78.81
0.13 (0.17%)
At close: Mar 28, 2025, 3:59 PM
78.26
-0.69%
After-hours: Mar 28, 2025, 05:29 PM EDT
NFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 79.22 | 79.35 | 78.26 | 78.68 | -0.23 | -0.29% | 443,552 |
| Mar 26, 2025 | 78.90 | 79.49 | 78.27 | 78.91 | 0.58 | 0.74% | 607,444 |
| Mar 25, 2025 | 78.29 | 78.80 | 77.66 | 78.33 | 0.05 | 0.06% | 556,525 |
| Mar 24, 2025 | 78.28 | 79.19 | 78.20 | 78.28 | 0.11 | 0.14% | 567,918 |
| Mar 21, 2025 | 79.00 | 79.35 | 77.79 | 78.17 | -0.84 | -1.06% | 1,464,670 |
| Mar 20, 2025 | 78.35 | 79.12 | 78.22 | 79.01 | 0.33 | 0.42% | 634,652 |
| Mar 19, 2025 | 77.65 | 78.99 | 77.39 | 78.68 | 1.02 | 1.31% | 820,703 |
| Mar 18, 2025 | 76.83 | 77.94 | 76.55 | 77.66 | 0.63 | 0.82% | 727,000 |
| Mar 17, 2025 | 76.49 | 77.90 | 76.49 | 77.03 | 0.57 | 0.75% | 694,000 |
| Mar 14, 2025 | 74.66 | 76.58 | 74.54 | 76.46 | 1.80 | 2.41% | 525,414 |
| Mar 13, 2025 | 73.68 | 74.80 | 73.68 | 74.66 | 1.00 | 1.36% | 634,900 |
| Mar 12, 2025 | 73.91 | 74.69 | 73.13 | 73.66 | -0.53 | -0.71% | 645,217 |
| Mar 11, 2025 | 74.30 | 75.04 | 73.77 | 74.19 | -0.11 | -0.15% | 577,600 |
| Mar 10, 2025 | 74.15 | 75.12 | 73.91 | 74.30 | 0.16 | 0.22% | 626,200 |
| Mar 7, 2025 | 73.75 | 74.99 | 73.33 | 74.14 | 0.58 | 0.79% | 515,239 |
| Mar 6, 2025 | 74.51 | 74.55 | 73.10 | 73.56 | -1.17 | -1.57% | 606,900 |
| Mar 5, 2025 | 73.97 | 74.97 | 73.74 | 74.73 | 0.06 | 0.08% | 804,700 |
| Mar 4, 2025 | 75.00 | 75.75 | 74.07 | 74.67 | -0.67 | -0.89% | 811,300 |
| Mar 3, 2025 | 74.90 | 76.26 | 74.75 | 75.34 | 0.14 | 0.19% | 772,341 |
| Feb 28, 2025 | 73.64 | 75.21 | 73.64 | 75.20 | 1.66 | 2.26% | 815,023 |
| Feb 27, 2025 | 73.58 | 74.07 | 73.36 | 73.54 | -0.24 | -0.33% | 661,126 |
| Feb 26, 2025 | 74.07 | 74.70 | 73.55 | 73.78 | -0.30 | -0.40% | 760,146 |
| Feb 25, 2025 | 73.46 | 74.21 | 72.70 | 74.08 | 0.76 | 1.04% | 686,116 |
| Feb 24, 2025 | 72.60 | 73.55 | 72.34 | 73.32 | 0.64 | 0.88% | 730,500 |
| Feb 21, 2025 | 72.90 | 72.99 | 72.16 | 72.68 | -0.07 | -0.10% | 764,005 |
| Feb 20, 2025 | 72.98 | 72.98 | 72.08 | 72.75 | -0.66 | -0.90% | 522,600 |
| Feb 19, 2025 | 73.35 | 73.60 | 72.63 | 73.41 | 0.30 | 0.41% | 659,348 |
| Feb 18, 2025 | 72.19 | 73.40 | 71.43 | 73.11 | 0.91 | 1.26% | 471,400 |
| Feb 14, 2025 | 72.48 | 72.75 | 71.94 | 72.20 | -0.01 | -0.01% | 458,229 |
| Feb 13, 2025 | 71.73 | 72.34 | 70.89 | 72.21 | 0.38 | 0.53% | 554,532 |
| Feb 12, 2025 | 71.96 | 72.42 | 71.37 | 71.83 | -0.71 | -0.98% | 628,851 |
| Feb 11, 2025 | 72.02 | 72.59 | 71.74 | 72.54 | 0.49 | 0.68% | 542,820 |
| Feb 10, 2025 | 72.11 | 72.28 | 71.61 | 72.05 | 0.14 | 0.19% | 546,805 |
| Feb 7, 2025 | 72.39 | 72.61 | 71.70 | 71.91 | -0.32 | -0.44% | 500,014 |
| Feb 6, 2025 | 72.86 | 72.86 | 71.42 | 72.23 | -0.34 | -0.47% | 405,000 |
| Feb 5, 2025 | 72.72 | 72.75 | 72.07 | 72.57 | 0.11 | 0.15% | 427,968 |
| Feb 4, 2025 | 71.23 | 72.55 | 70.49 | 72.46 | 0.55 | 0.76% | 719,324 |
| Feb 3, 2025 | 70.01 | 72.07 | 70.00 | 71.91 | 1.88 | 2.68% | 1,082,249 |
| Jan 31, 2025 | 70.22 | 70.50 | 68.65 | 70.03 | -0.29 | -0.41% | 1,274,512 |
| Jan 30, 2025 | 69.70 | 73.13 | 69.10 | 70.32 | 1.86 | 2.72% | 1,417,242 |
| Jan 29, 2025 | 68.12 | 68.79 | 67.39 | 68.46 | 0.42 | 0.62% | 798,500 |
| Jan 28, 2025 | 67.81 | 68.26 | 67.37 | 68.04 | -0.06 | -0.09% | 679,174 |
| Jan 27, 2025 | 69.68 | 69.91 | 67.11 | 68.10 | -1.42 | -2.04% | 737,500 |
| Jan 24, 2025 | 70.00 | 70.12 | 69.36 | 69.52 | 0.08 | 0.12% | 690,000 |
| Jan 23, 2025 | 68.78 | 69.55 | 68.31 | 69.44 | 1.02 | 1.49% | 505,745 |
| Jan 22, 2025 | 69.40 | 69.73 | 68.41 | 68.42 | -1.35 | -1.93% | 786,200 |
| Jan 21, 2025 | 68.77 | 69.83 | 68.60 | 69.77 | 1.51 | 2.21% | 638,701 |
| Jan 17, 2025 | 67.67 | 68.57 | 67.67 | 68.26 | 0.37 | 0.54% | 613,839 |
| Jan 16, 2025 | 66.23 | 67.94 | 66.23 | 67.89 | 1.54 | 2.32% | 704,413 |
| Jan 15, 2025 | 65.93 | 66.55 | 65.56 | 66.35 | 1.25 | 1.92% | 942,101 |