National Fuel Gas Company (NFG)
NYSE: NFG · Real-Time Price · USD
81.04
-1.12 (-1.36%)
Dec 19, 2025, 4:00 PM EST - Market closed
National Fuel Gas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 81.91 | 82.25 | 81.02 | 81.04 | 81.04 | -1.36% | 1,568,424 |
| Dec 18, 2025 | 82.01 | 82.87 | 81.80 | 82.16 | 82.16 | 0.07% | 547,948 |
| Dec 17, 2025 | 81.73 | 82.38 | 81.48 | 82.10 | 82.10 | 1.06% | 391,036 |
| Dec 16, 2025 | 82.29 | 82.84 | 80.69 | 81.24 | 81.24 | -1.41% | 711,778 |
| Dec 15, 2025 | 82.37 | 83.49 | 82.13 | 82.40 | 82.40 | 0.18% | 578,403 |
| Dec 12, 2025 | 83.00 | 83.85 | 82.11 | 82.25 | 82.25 | -0.44% | 404,198 |
| Dec 11, 2025 | 82.05 | 83.03 | 81.64 | 82.61 | 82.61 | 0.72% | 692,466 |
| Dec 10, 2025 | 81.86 | 82.21 | 81.32 | 82.02 | 82.02 | 0.16% | 521,534 |
| Dec 9, 2025 | 81.89 | 82.79 | 81.58 | 81.89 | 81.89 | 0.52% | 582,520 |
| Dec 8, 2025 | 81.45 | 81.99 | 80.87 | 81.47 | 81.47 | -0.39% | 558,600 |
| Dec 5, 2025 | 82.21 | 82.80 | 81.76 | 81.79 | 81.79 | -0.51% | 478,562 |
| Dec 4, 2025 | 81.41 | 82.61 | 81.41 | 82.21 | 82.21 | -0.42% | 519,772 |
| Dec 3, 2025 | 81.69 | 82.62 | 81.57 | 82.56 | 82.56 | 1.72% | 529,608 |
| Dec 2, 2025 | 81.75 | 81.98 | 80.93 | 81.16 | 81.16 | -1.28% | 780,074 |
| Dec 1, 2025 | 82.45 | 82.87 | 81.89 | 82.21 | 82.21 | -0.29% | 595,635 |
| Nov 28, 2025 | 81.87 | 82.70 | 81.54 | 82.45 | 82.45 | 0.98% | 236,813 |
| Nov 26, 2025 | 80.59 | 82.14 | 79.99 | 81.65 | 81.65 | 1.28% | 483,849 |
| Nov 25, 2025 | 79.65 | 80.88 | 79.50 | 80.62 | 80.62 | 1.13% | 473,607 |
| Nov 24, 2025 | 79.79 | 80.44 | 79.12 | 79.72 | 79.72 | -0.51% | 692,665 |
| Nov 21, 2025 | 80.91 | 81.32 | 80.11 | 80.13 | 80.13 | -0.68% | 410,667 |
| Nov 20, 2025 | 80.20 | 81.94 | 80.20 | 80.68 | 80.68 | 0.75% | 448,585 |
| Nov 19, 2025 | 80.84 | 81.69 | 79.84 | 80.08 | 80.08 | -1.54% | 549,967 |
| Nov 18, 2025 | 80.50 | 81.49 | 80.09 | 81.33 | 81.33 | 0.98% | 450,959 |
| Nov 17, 2025 | 81.20 | 81.74 | 80.25 | 80.54 | 80.54 | -0.60% | 427,888 |
| Nov 14, 2025 | 80.52 | 81.27 | 79.96 | 81.03 | 81.03 | 0.31% | 452,754 |
| Nov 13, 2025 | 79.66 | 80.82 | 79.34 | 80.78 | 80.78 | 1.64% | 615,678 |
| Nov 12, 2025 | 79.90 | 80.12 | 79.09 | 79.48 | 79.48 | -0.75% | 431,067 |
| Nov 11, 2025 | 79.72 | 80.22 | 78.87 | 80.08 | 80.08 | 0.83% | 630,240 |
| Nov 10, 2025 | 79.35 | 79.81 | 78.60 | 79.42 | 79.42 | 0.09% | 669,024 |
| Nov 7, 2025 | 77.50 | 79.37 | 77.22 | 79.35 | 79.35 | 1.74% | 753,917 |
| Nov 6, 2025 | 80.43 | 80.62 | 77.71 | 77.99 | 77.99 | -1.78% | 913,389 |
| Nov 5, 2025 | 80.37 | 80.60 | 79.30 | 79.40 | 79.40 | -1.08% | 601,838 |
| Nov 4, 2025 | 79.87 | 80.68 | 78.43 | 80.27 | 80.27 | 0.49% | 713,496 |
| Nov 3, 2025 | 78.50 | 80.17 | 77.32 | 79.88 | 79.88 | 1.23% | 998,666 |
| Oct 31, 2025 | 79.52 | 79.70 | 78.75 | 78.91 | 78.91 | -0.52% | 1,073,119 |
| Oct 30, 2025 | 79.24 | 80.26 | 78.41 | 79.32 | 79.32 | 0.41% | 688,243 |
| Oct 29, 2025 | 79.94 | 80.06 | 78.60 | 79.00 | 79.00 | -1.55% | 743,524 |
| Oct 28, 2025 | 81.22 | 81.35 | 79.96 | 80.24 | 80.24 | -1.35% | 684,276 |
| Oct 27, 2025 | 81.65 | 81.65 | 80.74 | 81.34 | 81.34 | -0.42% | 567,381 |
| Oct 24, 2025 | 82.55 | 83.14 | 81.42 | 81.68 | 81.68 | -0.51% | 373,488 |
| Oct 23, 2025 | 83.32 | 83.40 | 81.90 | 82.10 | 82.10 | -0.24% | 506,676 |
| Oct 22, 2025 | 83.00 | 83.16 | 81.78 | 82.30 | 82.30 | -0.21% | 457,774 |
| Oct 21, 2025 | 86.33 | 86.40 | 81.66 | 82.47 | 82.47 | -4.63% | 978,758 |
| Oct 20, 2025 | 86.50 | 86.76 | 85.53 | 86.47 | 86.47 | 0.90% | 341,115 |
| Oct 17, 2025 | 85.24 | 85.91 | 84.84 | 85.70 | 85.70 | 0.54% | 384,849 |
| Oct 16, 2025 | 86.18 | 86.77 | 84.91 | 85.24 | 85.24 | -1.13% | 535,914 |
| Oct 15, 2025 | 84.90 | 87.13 | 84.90 | 86.21 | 86.21 | 2.00% | 797,798 |
| Oct 14, 2025 | 84.27 | 84.84 | 83.98 | 84.52 | 84.52 | -0.32% | 367,667 |
| Oct 13, 2025 | 84.74 | 85.55 | 84.07 | 84.79 | 84.79 | 0.06% | 445,781 |
| Oct 10, 2025 | 86.05 | 86.71 | 84.71 | 84.74 | 84.74 | -1.25% | 420,257 |