New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
1.220
-0.120 (-8.96%)
At close: Feb 20, 2026, 4:00 PM EST
1.230
+0.010 (0.82%)
After-hours: Feb 20, 2026, 7:58 PM EST
New Fortress Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.32 | 1.33 | 1.20 | 1.22 | 1.22 | -8.96% | 5,708,847 |
| Feb 19, 2026 | 1.26 | 1.39 | 1.25 | 1.34 | 1.34 | 6.35% | 7,301,906 |
| Feb 18, 2026 | 1.26 | 1.33 | 1.24 | 1.26 | 1.26 | -1.56% | 4,494,364 |
| Feb 17, 2026 | 1.24 | 1.30 | 1.20 | 1.28 | 1.28 | 4.92% | 5,045,825 |
| Feb 13, 2026 | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | 4,030,347 |
| Feb 12, 2026 | 1.21 | 1.23 | 1.17 | 1.20 | 1.20 | -0.83% | 3,934,155 |
| Feb 11, 2026 | 1.22 | 1.26 | 1.19 | 1.21 | 1.21 | -2.42% | 5,603,135 |
| Feb 10, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 4,770,755 |
| Feb 9, 2026 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | - | 6,056,516 |
| Feb 6, 2026 | 1.25 | 1.34 | 1.23 | 1.26 | 1.26 | 1.61% | 5,708,024 |
| Feb 5, 2026 | 1.35 | 1.36 | 1.20 | 1.24 | 1.24 | -6.77% | 8,727,613 |
| Feb 4, 2026 | 1.37 | 1.42 | 1.28 | 1.33 | 1.33 | -2.92% | 4,984,621 |
| Feb 3, 2026 | 1.31 | 1.47 | 1.30 | 1.37 | 1.37 | 4.58% | 8,265,915 |
| Feb 2, 2026 | 1.33 | 1.35 | 1.25 | 1.31 | 1.31 | -1.50% | 5,060,720 |
| Jan 30, 2026 | 1.32 | 1.36 | 1.29 | 1.33 | 1.33 | -0.75% | 9,312,806 |
| Jan 29, 2026 | 1.35 | 1.47 | 1.33 | 1.34 | 1.34 | -1.47% | 16,467,609 |
| Jan 28, 2026 | 1.39 | 1.45 | 1.31 | 1.36 | 1.36 | -2.16% | 11,121,534 |
| Jan 27, 2026 | 1.59 | 1.59 | 1.37 | 1.39 | 1.39 | -19.19% | 24,952,579 |
| Jan 26, 2026 | 1.83 | 1.85 | 1.56 | 1.72 | 1.72 | -1.15% | 20,420,706 |
| Jan 23, 2026 | 1.81 | 1.98 | 1.70 | 1.74 | 1.74 | 2.35% | 37,809,609 |
| Jan 22, 2026 | 1.58 | 1.81 | 1.55 | 1.70 | 1.70 | 9.68% | 18,263,516 |
| Jan 21, 2026 | 1.34 | 1.62 | 1.33 | 1.55 | 1.55 | 14.81% | 15,809,080 |
| Jan 20, 2026 | 1.37 | 1.41 | 1.33 | 1.35 | 1.35 | -4.93% | 9,719,286 |
| Jan 16, 2026 | 1.40 | 1.48 | 1.38 | 1.42 | 1.42 | 1.43% | 8,750,716 |
| Jan 15, 2026 | 1.27 | 1.41 | 1.27 | 1.40 | 1.40 | 8.53% | 9,063,356 |
| Jan 14, 2026 | 1.25 | 1.30 | 1.21 | 1.29 | 1.29 | 2.38% | 6,448,128 |
| Jan 13, 2026 | 1.25 | 1.31 | 1.22 | 1.26 | 1.26 | - | 4,895,381 |
| Jan 12, 2026 | 1.16 | 1.33 | 1.13 | 1.26 | 1.26 | 6.78% | 10,079,630 |
| Jan 9, 2026 | 1.26 | 1.27 | 1.16 | 1.18 | 1.18 | -6.35% | 9,502,373 |
| Jan 8, 2026 | 1.22 | 1.28 | 1.17 | 1.26 | 1.26 | 3.28% | 8,298,203 |
| Jan 7, 2026 | 1.24 | 1.29 | 1.17 | 1.22 | 1.22 | -3.94% | 8,707,067 |
| Jan 6, 2026 | 1.08 | 1.30 | 1.04 | 1.27 | 1.27 | 16.51% | 17,441,663 |
| Jan 5, 2026 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -1.80% | 9,838,732 |
| Jan 2, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 4,953,207 |
| Dec 31, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 5,393,242 |
| Dec 30, 2025 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 8,915,094 |
| Dec 29, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | -0.85% | 6,976,286 |
| Dec 26, 2025 | 1.16 | 1.24 | 1.14 | 1.17 | 1.17 | 1.74% | 8,605,973 |
| Dec 24, 2025 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 3,517,021 |
| Dec 23, 2025 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | - | 5,644,349 |
| Dec 22, 2025 | 1.20 | 1.22 | 1.13 | 1.17 | 1.17 | -3.31% | 8,006,210 |
| Dec 19, 2025 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 17,738,192 |
| Dec 18, 2025 | 1.28 | 1.28 | 1.17 | 1.19 | 1.19 | -8.46% | 8,284,540 |
| Dec 17, 2025 | 1.23 | 1.40 | 1.21 | 1.30 | 1.30 | 11.11% | 16,702,337 |
| Dec 16, 2025 | 1.19 | 1.20 | 1.08 | 1.17 | 1.17 | -1.68% | 13,754,819 |
| Dec 15, 2025 | 1.29 | 1.30 | 1.18 | 1.19 | 1.19 | -5.56% | 8,812,415 |
| Dec 12, 2025 | 1.33 | 1.39 | 1.26 | 1.26 | 1.26 | -3.08% | 6,534,432 |
| Dec 11, 2025 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | -4.41% | 5,773,952 |
| Dec 10, 2025 | 1.38 | 1.39 | 1.30 | 1.36 | 1.36 | -2.16% | 6,274,099 |
| Dec 9, 2025 | 1.42 | 1.43 | 1.36 | 1.39 | 1.39 | -1.42% | 5,951,632 |