National Fuel Gas Company (NFG)
NYSE: NFG · Real-Time Price · USD
78.45
+1.94 (2.54%)
At close: Jun 26, 2026, 4:00 PM EDT
76.93
-1.52 (-1.94%)
After-hours: Jun 26, 2026, 7:22 PM EDT
National Fuel Gas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.95 | 78.45 | 76.91 | 78.45 | 78.45 | 2.54% | 1,602,061 |
| Jun 25, 2026 | 76.57 | 77.66 | 76.11 | 76.51 | 76.51 | -0.16% | 783,945 |
| Jun 24, 2026 | 76.70 | 77.11 | 76.00 | 76.63 | 76.63 | -0.57% | 607,120 |
| Jun 23, 2026 | 76.29 | 77.20 | 76.01 | 77.07 | 77.07 | 1.25% | 618,074 |
| Jun 22, 2026 | 75.76 | 76.36 | 75.44 | 76.12 | 76.12 | 0.30% | 846,396 |
| Jun 18, 2026 | 75.67 | 75.92 | 75.17 | 75.89 | 75.89 | -0.07% | 871,701 |
| Jun 17, 2026 | 76.23 | 76.77 | 75.27 | 75.94 | 75.94 | -1.09% | 565,234 |
| Jun 16, 2026 | 76.48 | 77.57 | 76.24 | 76.78 | 76.78 | -0.08% | 526,354 |
| Jun 15, 2026 | 75.99 | 77.35 | 75.67 | 76.84 | 76.84 | -0.92% | 539,449 |
| Jun 12, 2026 | 76.93 | 78.00 | 76.50 | 77.55 | 77.55 | 0.98% | 553,187 |
| Jun 11, 2026 | 77.63 | 78.90 | 76.75 | 76.80 | 76.80 | -0.43% | 636,097 |
| Jun 10, 2026 | 77.57 | 78.17 | 76.97 | 77.13 | 77.13 | 0.42% | 681,234 |
| Jun 9, 2026 | 76.30 | 77.51 | 75.86 | 76.81 | 76.81 | 0.60% | 603,985 |
| Jun 8, 2026 | 77.37 | 77.95 | 76.23 | 76.35 | 76.35 | -1.38% | 472,834 |
| Jun 5, 2026 | 77.76 | 78.16 | 77.28 | 77.42 | 77.42 | 0.14% | 619,333 |
| Jun 4, 2026 | 76.46 | 78.09 | 76.46 | 77.31 | 77.31 | -0.18% | 737,596 |
| Jun 3, 2026 | 76.82 | 78.21 | 76.35 | 77.45 | 77.45 | 1.32% | 858,133 |
| Jun 2, 2026 | 76.50 | 77.12 | 75.85 | 76.44 | 76.44 | -0.65% | 993,207 |
| Jun 1, 2026 | 77.25 | 77.64 | 76.75 | 76.94 | 76.94 | -0.40% | 620,611 |
| May 29, 2026 | 77.82 | 78.32 | 77.07 | 77.25 | 77.25 | -1.11% | 917,221 |
| May 28, 2026 | 78.32 | 78.49 | 77.60 | 78.12 | 78.12 | -0.23% | 601,275 |
| May 27, 2026 | 79.05 | 79.72 | 78.18 | 78.30 | 78.30 | -1.93% | 733,689 |
| May 26, 2026 | 80.63 | 80.94 | 79.56 | 79.84 | 79.84 | -1.33% | 577,379 |
| May 22, 2026 | 81.24 | 81.69 | 80.20 | 80.92 | 80.92 | -0.43% | 737,671 |
| May 21, 2026 | 81.94 | 82.10 | 80.37 | 81.27 | 81.27 | -1.17% | 2,064,905 |
| May 20, 2026 | 84.39 | 84.58 | 81.65 | 82.23 | 82.23 | -2.80% | 1,215,401 |
| May 19, 2026 | 83.21 | 85.20 | 82.86 | 84.60 | 84.60 | 2.00% | 945,542 |
| May 18, 2026 | 81.60 | 83.39 | 81.60 | 82.94 | 82.94 | 2.11% | 915,332 |
| May 15, 2026 | 82.06 | 82.40 | 80.86 | 81.23 | 81.23 | -0.34% | 910,576 |
| May 14, 2026 | 79.24 | 81.90 | 79.24 | 81.51 | 81.51 | 1.05% | 817,543 |
| May 13, 2026 | 80.20 | 81.19 | 79.77 | 80.66 | 80.66 | 0.32% | 808,331 |
| May 12, 2026 | 79.68 | 80.65 | 79.30 | 80.40 | 80.40 | 1.21% | 655,330 |
| May 11, 2026 | 80.15 | 80.80 | 79.22 | 79.44 | 79.44 | -0.10% | 566,414 |
| May 8, 2026 | 80.58 | 80.90 | 79.47 | 79.52 | 79.52 | -0.87% | 739,269 |
| May 7, 2026 | 80.98 | 81.37 | 79.63 | 80.22 | 80.22 | -1.58% | 1,178,486 |
| May 6, 2026 | 80.74 | 82.07 | 80.71 | 81.51 | 81.51 | -0.65% | 999,592 |
| May 5, 2026 | 82.63 | 83.52 | 81.71 | 82.04 | 82.04 | -1.18% | 724,206 |
| May 4, 2026 | 83.00 | 84.65 | 82.75 | 83.02 | 83.02 | 0.05% | 682,370 |
| May 1, 2026 | 84.28 | 84.73 | 82.70 | 82.98 | 82.98 | -1.66% | 1,331,713 |
| Apr 30, 2026 | 87.23 | 88.39 | 84.12 | 84.38 | 84.38 | -4.19% | 1,863,353 |
| Apr 29, 2026 | 89.52 | 89.96 | 87.94 | 88.07 | 88.07 | -1.29% | 1,308,836 |
| Apr 28, 2026 | 90.13 | 90.13 | 89.07 | 89.22 | 89.22 | 0.42% | 655,161 |
| Apr 27, 2026 | 89.09 | 89.86 | 88.67 | 88.85 | 88.85 | 0.76% | 549,290 |
| Apr 24, 2026 | 87.02 | 89.43 | 87.02 | 88.18 | 88.18 | -1.09% | 604,246 |
| Apr 23, 2026 | 87.69 | 89.39 | 87.54 | 89.15 | 89.15 | 2.53% | 730,754 |
| Apr 22, 2026 | 86.89 | 87.37 | 86.05 | 86.95 | 86.95 | 0.80% | 779,563 |
| Apr 21, 2026 | 87.08 | 87.35 | 85.94 | 86.26 | 86.26 | -0.47% | 835,259 |
| Apr 20, 2026 | 87.67 | 88.48 | 86.58 | 86.67 | 86.67 | -0.96% | 697,994 |
| Apr 17, 2026 | 87.86 | 88.45 | 86.30 | 87.51 | 87.51 | -1.84% | 752,698 |
| Apr 16, 2026 | 89.22 | 90.27 | 89.10 | 89.15 | 89.15 | -0.38% | 464,352 |
| Apr 15, 2026 | 89.01 | 90.36 | 88.55 | 89.49 | 89.49 | -0.58% | 1,142,290 |
| Apr 14, 2026 | 90.49 | 91.38 | 89.60 | 90.01 | 90.01 | -1.35% | 511,315 |
| Apr 13, 2026 | 93.95 | 94.22 | 90.68 | 91.24 | 91.24 | -2.88% | 682,828 |
| Apr 10, 2026 | 94.47 | 95.17 | 93.65 | 93.95 | 93.95 | -1.14% | 410,592 |
| Apr 9, 2026 | 95.61 | 96.31 | 94.81 | 95.03 | 95.03 | -0.58% | 539,086 |
| Apr 8, 2026 | 93.37 | 96.10 | 93.37 | 95.58 | 95.58 | -0.42% | 865,669 |
| Apr 7, 2026 | 95.02 | 96.71 | 94.99 | 95.98 | 95.98 | 1.67% | 642,388 |
| Apr 6, 2026 | 94.38 | 94.79 | 93.85 | 94.40 | 94.40 | -0.04% | 378,174 |
| Apr 2, 2026 | 94.20 | 95.03 | 93.45 | 94.44 | 94.44 | 1.69% | 586,837 |
| Apr 1, 2026 | 93.11 | 94.11 | 92.47 | 92.87 | 92.87 | -1.16% | 661,235 |
| Mar 31, 2026 | 94.89 | 95.27 | 93.14 | 93.96 | 93.96 | -0.52% | 1,146,945 |
| Mar 30, 2026 | 96.31 | 96.31 | 94.53 | 94.99 | 94.46 | -0.31% | 533,741 |
| Mar 27, 2026 | 94.92 | 95.53 | 94.15 | 95.29 | 94.75 | 0.64% | 550,310 |
| Mar 26, 2026 | 94.47 | 95.10 | 94.22 | 94.68 | 94.15 | 0.30% | 548,450 |
| Mar 25, 2026 | 94.73 | 95.35 | 94.14 | 94.40 | 93.87 | -0.40% | 794,898 |
| Mar 24, 2026 | 93.18 | 95.29 | 92.15 | 94.78 | 94.25 | 1.85% | 913,729 |
| Mar 23, 2026 | 91.89 | 94.36 | 91.69 | 93.06 | 92.54 | 1.48% | 926,161 |
| Mar 20, 2026 | 92.95 | 94.13 | 91.58 | 91.70 | 91.18 | -1.89% | 2,547,540 |
| Mar 19, 2026 | 92.88 | 94.28 | 92.10 | 93.47 | 92.94 | 1.16% | 776,430 |
| Mar 18, 2026 | 93.34 | 93.34 | 91.79 | 92.40 | 91.88 | -1.12% | 683,227 |
| Mar 17, 2026 | 95.10 | 95.10 | 93.27 | 93.45 | 92.92 | -1.23% | 684,308 |
| Mar 16, 2026 | 96.77 | 97.06 | 94.29 | 94.61 | 94.08 | -1.75% | 826,363 |
| Mar 13, 2026 | 94.56 | 96.78 | 94.27 | 96.30 | 95.76 | 2.73% | 812,334 |
| Mar 12, 2026 | 92.54 | 94.69 | 92.40 | 93.74 | 93.21 | 1.44% | 843,701 |
| Mar 11, 2026 | 90.88 | 92.59 | 90.41 | 92.41 | 91.89 | 1.36% | 632,736 |
| Mar 10, 2026 | 92.29 | 93.40 | 91.02 | 91.17 | 90.66 | -1.85% | 697,267 |
| Mar 9, 2026 | 93.27 | 93.27 | 92.02 | 92.89 | 92.37 | -0.04% | 962,616 |
| Mar 6, 2026 | 92.70 | 93.63 | 91.64 | 92.93 | 92.41 | 0.15% | 797,588 |
| Mar 5, 2026 | 93.15 | 93.64 | 92.70 | 92.79 | 92.27 | -0.79% | 682,412 |
| Mar 4, 2026 | 92.69 | 93.81 | 92.01 | 93.53 | 93.00 | 0.66% | 773,984 |
| Mar 3, 2026 | 92.59 | 93.23 | 91.41 | 92.92 | 92.40 | 0.28% | 913,586 |
| Mar 2, 2026 | 91.99 | 92.97 | 90.74 | 92.66 | 92.14 | 1.79% | 790,610 |
| Feb 27, 2026 | 89.80 | 91.46 | 89.10 | 91.03 | 90.52 | 2.25% | 813,363 |
| Feb 26, 2026 | 88.33 | 89.50 | 88.13 | 89.03 | 88.53 | 0.62% | 590,392 |
| Feb 25, 2026 | 87.57 | 89.20 | 86.07 | 88.48 | 87.98 | 1.04% | 720,454 |
| Feb 24, 2026 | 87.66 | 88.51 | 86.60 | 87.57 | 87.08 | -0.02% | 511,042 |
| Feb 23, 2026 | 89.45 | 90.20 | 87.47 | 87.59 | 87.10 | -1.62% | 701,350 |
| Feb 20, 2026 | 88.39 | 89.14 | 87.41 | 89.03 | 88.53 | 1.31% | 779,958 |
| Feb 19, 2026 | 86.89 | 88.13 | 86.68 | 87.88 | 87.39 | 1.88% | 616,637 |
| Feb 18, 2026 | 87.46 | 87.60 | 86.20 | 86.26 | 85.77 | -1.04% | 780,674 |
| Feb 17, 2026 | 87.40 | 88.02 | 86.30 | 87.17 | 86.68 | -0.19% | 531,316 |
| Feb 13, 2026 | 85.30 | 87.91 | 85.03 | 87.34 | 86.85 | 2.02% | 546,103 |
| Feb 12, 2026 | 85.25 | 86.22 | 85.21 | 85.61 | 85.13 | 0.65% | 651,041 |
| Feb 11, 2026 | 85.30 | 85.59 | 84.60 | 85.06 | 84.58 | 0.21% | 610,093 |
| Feb 10, 2026 | 85.44 | 85.53 | 84.18 | 84.88 | 84.40 | -0.13% | 530,877 |
| Feb 9, 2026 | 85.88 | 86.35 | 84.88 | 84.99 | 84.51 | -0.91% | 620,332 |
| Feb 6, 2026 | 85.65 | 86.86 | 85.51 | 85.77 | 85.29 | 1.31% | 1,022,874 |
| Feb 5, 2026 | 84.52 | 85.54 | 84.13 | 84.66 | 84.18 | 0.59% | 526,988 |
| Feb 4, 2026 | 84.12 | 84.70 | 83.03 | 84.16 | 83.69 | 0.87% | 829,439 |
| Feb 3, 2026 | 83.15 | 84.43 | 82.97 | 83.43 | 82.96 | 0.48% | 737,447 |