New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
1.995
+0.095 (5.00%)
Oct 14, 2025, 4:00 PM EDT - Market closed
New Fortress Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.85 | 2.05 | 1.82 | 2.01 | - | 5.79% | 8,825,112 |
| Oct 13, 2025 | 1.91 | 1.98 | 1.84 | 1.90 | 1.90 | 1.60% | 9,182,169 |
| Oct 10, 2025 | 2.09 | 2.18 | 1.86 | 1.87 | 1.87 | -9.22% | 20,571,911 |
| Oct 9, 2025 | 2.18 | 2.19 | 2.00 | 2.06 | 2.06 | -5.50% | 12,386,850 |
| Oct 8, 2025 | 2.40 | 2.40 | 2.17 | 2.18 | 2.18 | -8.02% | 9,648,659 |
| Oct 7, 2025 | 2.42 | 2.44 | 2.22 | 2.37 | 2.37 | -2.47% | 12,064,204 |
| Oct 6, 2025 | 2.65 | 2.66 | 2.38 | 2.43 | 2.43 | -1.22% | 15,220,533 |
| Oct 3, 2025 | 2.15 | 2.50 | 2.15 | 2.46 | 2.46 | 14.42% | 19,256,817 |
| Oct 2, 2025 | 2.18 | 2.28 | 2.10 | 2.15 | 2.15 | -1.38% | 9,546,426 |
| Oct 1, 2025 | 2.20 | 2.35 | 2.14 | 2.18 | 2.18 | -1.36% | 13,550,979 |
| Sep 30, 2025 | 2.00 | 2.25 | 1.97 | 2.21 | 2.21 | 9.95% | 15,212,871 |
| Sep 29, 2025 | 2.10 | 2.13 | 1.99 | 2.01 | 2.01 | -4.74% | 14,583,002 |
| Sep 26, 2025 | 2.28 | 2.32 | 2.09 | 2.11 | 2.11 | -6.22% | 17,307,711 |
| Sep 25, 2025 | 2.50 | 2.50 | 2.24 | 2.25 | 2.25 | -12.45% | 16,402,015 |
| Sep 24, 2025 | 2.60 | 2.73 | 2.50 | 2.57 | 2.57 | 4.47% | 17,011,656 |
| Sep 23, 2025 | 2.88 | 2.90 | 2.44 | 2.46 | 2.46 | -15.46% | 26,984,742 |
| Sep 22, 2025 | 2.32 | 3.08 | 2.22 | 2.91 | 2.91 | 24.36% | 41,297,567 |
| Sep 19, 2025 | 2.45 | 2.58 | 2.30 | 2.34 | 2.34 | -4.10% | 28,082,471 |
| Sep 18, 2025 | 2.19 | 2.68 | 2.10 | 2.44 | 2.44 | 12.96% | 53,069,676 |
| Sep 17, 2025 | 2.77 | 2.85 | 2.03 | 2.16 | 2.16 | 8.00% | 145,805,540 |
| Sep 16, 2025 | 1.73 | 2.01 | 1.47 | 2.00 | 2.00 | 44.93% | 90,513,218 |
| Sep 15, 2025 | 1.35 | 1.44 | 1.34 | 1.38 | 1.38 | 5.34% | 12,423,695 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -3.68% | 9,066,110 |
| Sep 11, 2025 | 1.33 | 1.41 | 1.30 | 1.36 | 1.36 | 3.03% | 10,059,518 |
| Sep 10, 2025 | 1.39 | 1.49 | 1.28 | 1.32 | 1.32 | -5.71% | 14,908,700 |
| Sep 9, 2025 | 1.41 | 1.67 | 1.33 | 1.40 | 1.40 | - | 26,534,881 |
| Sep 8, 2025 | 1.73 | 1.76 | 1.26 | 1.40 | 1.40 | -42.86% | 67,674,075 |
| Sep 5, 2025 | 2.37 | 2.48 | 2.32 | 2.45 | 2.45 | 4.26% | 5,052,052 |
| Sep 4, 2025 | 2.28 | 2.41 | 2.26 | 2.35 | 2.35 | 2.17% | 5,344,400 |
| Sep 3, 2025 | 2.32 | 2.42 | 2.23 | 2.30 | 2.30 | -2.13% | 4,539,960 |
| Sep 2, 2025 | 2.40 | 2.50 | 2.35 | 2.35 | 2.35 | -4.47% | 4,892,430 |
| Aug 29, 2025 | 2.65 | 2.66 | 2.44 | 2.46 | 2.46 | -6.46% | 4,356,287 |
| Aug 28, 2025 | 2.64 | 2.66 | 2.52 | 2.63 | 2.63 | 1.15% | 5,229,343 |
| Aug 27, 2025 | 2.57 | 2.76 | 2.52 | 2.60 | 2.60 | 1.17% | 4,370,703 |
| Aug 26, 2025 | 2.58 | 2.64 | 2.43 | 2.57 | 2.57 | -1.53% | 7,900,337 |
| Aug 25, 2025 | 2.62 | 2.81 | 2.60 | 2.61 | 2.61 | -1.14% | 5,831,693 |
| Aug 22, 2025 | 2.40 | 2.84 | 2.40 | 2.64 | 2.64 | 10.00% | 13,306,980 |
| Aug 21, 2025 | 2.23 | 2.41 | 2.22 | 2.40 | 2.40 | 6.67% | 6,069,478 |
| Aug 20, 2025 | 2.27 | 2.31 | 2.18 | 2.25 | 2.25 | -1.75% | 5,873,384 |
| Aug 19, 2025 | 2.26 | 2.43 | 2.19 | 2.29 | 2.29 | 1.33% | 6,578,818 |
| Aug 18, 2025 | 2.28 | 2.33 | 2.22 | 2.26 | 2.26 | -1.95% | 6,713,932 |
| Aug 15, 2025 | 2.42 | 2.43 | 2.30 | 2.31 | 2.31 | -3.56% | 5,091,017 |
| Aug 14, 2025 | 2.39 | 2.43 | 2.27 | 2.39 | 2.39 | -5.72% | 8,147,820 |
| Aug 13, 2025 | 2.46 | 2.60 | 2.35 | 2.54 | 2.54 | 3.47% | 7,713,258 |
| Aug 12, 2025 | 2.52 | 2.63 | 2.28 | 2.45 | 2.45 | -6.49% | 10,788,519 |
| Aug 11, 2025 | 2.75 | 2.79 | 2.60 | 2.62 | 2.62 | -3.68% | 4,397,049 |
| Aug 8, 2025 | 3.09 | 3.10 | 2.62 | 2.72 | 2.72 | -11.11% | 9,468,422 |
| Aug 7, 2025 | 3.10 | 3.38 | 3.03 | 3.06 | 3.06 | 2.68% | 8,127,651 |
| Aug 6, 2025 | 3.24 | 3.42 | 2.94 | 2.98 | 2.98 | -8.87% | 8,828,804 |
| Aug 5, 2025 | 3.04 | 3.52 | 3.00 | 3.27 | 3.27 | 9.36% | 16,284,943 |