MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NFG — National Fuel Gas Co.
NYSENational Fuel Gas Co.
$78.35
+2.01(+2.63%)
- O
- 76.40
- H
- 78.79
- L
- 76.01
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$78.35
Period Return+0.5%
Period High$97.06
Period Low$75.03
Avg Daily Volume684.2K
Total Trading Days365
NFG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $76.40 | $78.79 | $76.01 | $78.35 | +$2.01 | +2.63% | 1,200,711 | $77.79 | $76.01 $78.79 |
| Oct 5, 2026 | $76.67 | $77.06 | $75.36 | $76.34 | $-0.09 | -0.12% | 1,041,363 | $76.53 | $75.36 $77.06 |
| Oct 2, 2026 | $76.00 | $77.27 | $76.00 | $76.43 | +$0.17 | +0.22% | 1,078,856 | $76.66 | $76.00 $77.27 |
| Oct 1, 2026 | $75.83 | $76.75 | $75.03 | $76.26 | +$0.40 | +0.53% | 745,469 | $76.14 | $75.03 $76.75 |
| Sep 30, 2026 | $76.99 | $76.99 | $75.83 | $75.86 | $-1.28 | -1.66% | 980,050 | $76.16 | $75.83 $76.99 |
| Sep 29, 2026 | $77.00 | $77.93 | $76.55 | $77.14 | $-0.62 | -0.80% | 1,142,820 | $77.18 | $76.55 $77.93 |
| Sep 28, 2026 | $79.32 | $79.42 | $77.70 | $77.76 | $-1.23 | -1.56% | 763,976 | $78.26 | $77.70 $79.42 |
| Sep 25, 2026 | $78.60 | $79.09 | $78.06 | $78.99 | +$0.01 | +0.01% | 720,943 | $78.75 | $78.06 $79.09 |
| Sep 24, 2026 | $79.16 | $79.78 | $78.63 | $78.98 | +$0.37 | +0.47% | 1,062,879 | $79.07 | $78.63 $79.78 |
| Sep 23, 2026 | $80.30 | $80.65 | $78.57 | $78.61 | $-1.39 | -1.74% | 894,012 | $79.18 | $78.57 $80.65 |
| Sep 22, 2026 | $79.62 | $80.38 | $79.14 | $80.00 | +$0.00 | +0.00% | 967,995 | $79.96 | $79.14 $80.38 |
| Sep 21, 2026 | $80.83 | $80.89 | $79.57 | $80.00 | $-0.92 | -1.14% | 920,213 | $79.97 | $79.57 $80.89 |
| Sep 18, 2026 | $79.59 | $81.14 | $79.39 | $80.92 | +$1.03 | +1.29% | 2,489,047 | $80.76 | $79.39 $81.14 |
| Sep 17, 2026 | $80.23 | $80.99 | $79.81 | $79.89 | $-0.46 | -0.57% | 1,103,163 | $80.38 | $79.81 $80.99 |
| Sep 16, 2026 | $81.65 | $83.67 | $79.36 | $80.35 | $-1.35 | -1.65% | 1,525,150 | $80.83 | $79.36 $83.67 |
| Sep 15, 2026 | $81.11 | $82.11 | $80.63 | $81.70 | +$0.98 | +1.21% | 612,092 | $81.60 | $80.63 $82.11 |
| Sep 14, 2026 | $81.95 | $82.04 | $80.42 | $80.72 | $-0.28 | -0.35% | 456,056 | $80.90 | $80.42 $82.04 |
| Sep 11, 2026 | $82.50 | $82.99 | $80.87 | $81.00 | $-1.33 | -1.62% | 527,014 | $81.34 | $80.87 $82.99 |
| Sep 10, 2026 | $83.18 | $83.37 | $81.72 | $82.33 | $-0.12 | -0.15% | 470,841 | $82.34 | $81.72 $83.37 |
| Sep 9, 2026 | $84.34 | $84.35 | $82.25 | $82.45 | $-1.36 | -1.62% | 504,445 | $82.73 | $82.25 $84.35 |
| Sep 8, 2026 | $83.80 | $84.19 | $83.46 | $83.81 | +$0.49 | +0.59% | 329,712 | $83.85 | $83.46 $84.19 |
| Sep 4, 2026 | $83.00 | $83.65 | $82.66 | $83.32 | $-0.21 | -0.25% | 444,249 | $83.26 | $82.66 $83.65 |
| Sep 3, 2026 | $83.58 | $84.29 | $83.24 | $83.53 | +$0.32 | +0.38% | 584,307 | $83.72 | $83.24 $84.29 |
| Sep 2, 2026 | $83.64 | $84.09 | $82.44 | $83.21 | $-0.62 | -0.74% | 428,470 | $83.48 | $82.44 $84.09 |
| Sep 1, 2026 | $83.80 | $84.29 | $83.30 | $83.83 | +$0.77 | +0.93% | 379,547 | $83.77 | $83.30 $84.29 |
| Aug 31, 2026 | $83.44 | $83.73 | $82.83 | $83.06 | +$0.09 | +0.11% | 514,211 | $83.13 | $82.83 $83.73 |
| Aug 28, 2026 | $83.15 | $83.61 | $82.79 | $82.97 | +$0.10 | +0.12% | 405,873 | $83.06 | $82.79 $83.61 |
| Aug 27, 2026 | $82.82 | $83.28 | $81.93 | $82.87 | $-0.65 | -0.78% | 349,390 | $82.85 | $81.93 $83.28 |
| Aug 26, 2026 | $82.17 | $83.77 | $82.17 | $83.52 | +$1.38 | +1.68% | 416,845 | $83.53 | $82.17 $83.77 |
| Aug 25, 2026 | $82.21 | $82.58 | $81.70 | $82.14 | $-0.32 | -0.39% | 365,390 | $82.22 | $81.70 $82.58 |