Skip to main content
New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
9.18
+0.09 (0.99%)
At close: Nov 20, 2024, 4:00 PM
9.16
-0.02 (-0.22%)
Pre-market: Nov 21, 2024, 7:15 AM EST

New Fortress Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.069.238.819.189.180.99%3,947,033
Nov 19, 20248.719.118.639.099.092.13%3,005,051
Nov 18, 20248.429.078.418.908.903.97%4,962,582
Nov 15, 20249.299.378.488.568.56-6.75%5,714,745
Nov 14, 20248.959.378.779.189.182.46%4,009,679
Nov 13, 20249.329.428.918.968.96-4.58%5,785,276
Nov 12, 20249.679.679.049.399.39-4.28%4,461,931
Nov 11, 20249.099.848.689.819.818.52%7,850,842
Nov 8, 20249.479.768.879.049.04-4.44%5,242,841
Nov 7, 20249.8310.099.319.469.46-1.36%8,108,449
Nov 6, 20249.189.758.879.599.597.63%8,541,310
Nov 5, 20248.319.158.278.918.917.35%9,357,150
Nov 4, 20248.088.498.078.308.303.75%4,915,558
Nov 1, 20248.438.547.828.008.00-4.88%7,753,522
Oct 31, 20248.598.748.388.418.41-2.77%3,036,595
Oct 30, 20248.598.898.518.658.651.29%3,085,534
Oct 29, 20248.558.658.328.548.54-4,754,778
Oct 28, 20248.368.758.268.548.54-1.16%5,101,989
Oct 25, 20248.928.968.568.648.64-2.59%4,474,695
Oct 24, 20248.358.908.358.878.876.61%2,729,243
Oct 23, 20248.688.688.228.328.32-3.03%4,837,696
Oct 22, 20248.939.098.528.588.58-3.81%5,020,258
Oct 21, 20249.199.428.878.928.92-2.62%3,253,080
Oct 18, 20249.169.308.959.169.160.33%2,694,753
Oct 17, 20249.359.368.949.139.13-3.79%5,052,339
Oct 16, 20249.299.749.269.499.493.60%4,091,945
Oct 15, 20249.519.658.909.169.16-5.08%6,585,062
Oct 14, 20249.139.868.719.659.653.10%6,688,097
Oct 11, 20249.209.639.159.369.360.65%2,961,635
Oct 10, 20248.999.448.859.309.302.99%3,629,316
Oct 9, 20248.759.138.679.039.031.12%4,439,809
Oct 8, 20249.079.278.828.938.93-4.90%6,331,184
Oct 7, 202410.0910.459.249.399.39-6.94%7,872,775
Oct 4, 20249.4910.339.1910.0910.0911.74%9,607,759
Oct 3, 20248.919.268.509.039.031.01%12,290,880
Oct 2, 20249.779.998.648.948.94-7.64%15,031,007
Oct 1, 20249.3111.329.269.689.686.49%26,606,371
Sep 30, 20249.519.588.209.099.09-6.96%9,380,695
Sep 27, 20249.1910.029.199.779.778.80%4,722,021
Sep 26, 20249.509.528.858.988.98-5.97%5,869,194
Sep 25, 20249.879.919.429.559.55-4.45%3,760,906
Sep 24, 202410.0810.229.6910.0010.000.96%2,218,202
Sep 23, 20249.5910.039.179.909.904.32%4,339,328
Sep 20, 202410.5010.509.399.499.49-10.47%5,618,728
Sep 19, 202410.8811.2610.4610.6010.60-0.28%3,406,709
Sep 18, 202411.2411.3810.6010.6310.63-5.85%2,981,091
Sep 17, 202412.0912.3111.2211.2911.29-7.15%2,466,097
Sep 16, 202411.9312.2911.4112.1612.163.31%2,891,675
Sep 13, 202411.0611.8610.9411.7711.777.88%3,545,209
Sep 12, 202410.6610.9210.2110.9110.822.06%2,523,628
Sep 11, 20249.7710.859.7710.6910.609.64%3,235,270
Sep 10, 202410.1410.229.449.759.67-4.32%4,921,779
Sep 9, 202410.9611.0010.0210.1910.10-7.87%4,575,339
Sep 6, 202411.4911.8711.0111.0610.97-4.74%2,338,895
Sep 5, 202411.7812.1311.4611.6111.510.52%2,725,519
Sep 4, 202411.6112.2711.4711.5511.45-1.11%2,417,496
Sep 3, 202412.1012.1711.3211.6811.58-5.19%4,321,127
Aug 30, 202412.3112.5612.1312.3212.22-0.48%2,650,353
Aug 29, 202412.1212.5111.8112.3812.282.31%2,822,938
Aug 28, 202412.8013.0111.7512.1012.00-6.20%4,419,784
Aug 27, 202413.1613.2612.8012.9012.79-1.90%2,970,099
Aug 26, 202413.1613.4012.7013.1513.041.94%3,522,192
Aug 23, 202412.7713.0912.7512.9012.790.70%4,133,752
Aug 22, 202413.0513.2012.7512.8112.70-1.84%2,611,203
Aug 21, 202412.9413.2212.7613.0512.941.71%4,141,105
Aug 20, 202413.0313.2512.5412.8312.72-1.99%3,894,225
Aug 19, 202413.1413.5413.0313.0912.980.31%2,916,685
Aug 16, 202413.4213.8312.9713.0512.94-3.33%3,901,266
Aug 15, 202414.0114.1613.2613.5013.39-3.30%4,072,523
Aug 14, 202413.2814.3913.0313.9613.846.56%7,250,236
Aug 13, 202414.1414.2312.9813.1012.99-7.16%7,643,905
Aug 12, 202413.2015.0513.1014.1113.998.54%7,174,130
Aug 9, 202415.9316.0012.6313.0012.89-23.62%20,064,432
Aug 8, 202416.7317.0416.4817.0216.882.04%3,780,482
Aug 7, 202416.5817.2116.5416.6816.541.71%2,872,722
Aug 6, 202416.2016.6615.9416.4016.261.61%2,504,417
Aug 5, 202416.1216.2315.6016.1416.00-5.83%3,701,451
Aug 2, 202418.3718.3817.0317.1417.00-8.49%4,196,625
Aug 1, 202419.7219.7218.5118.7318.57-5.12%3,324,881
Jul 31, 202419.5520.0519.4019.7419.571.65%1,936,934
Jul 30, 202419.3819.5619.0719.4219.26-0.61%1,878,223
Jul 29, 202420.0120.1419.3819.5419.38-3.12%2,366,069
Jul 26, 202420.1120.2819.7420.1720.00-0.84%2,138,193
Jul 25, 202420.4020.9119.8120.3420.17-1.50%2,433,695
Jul 24, 202422.5122.5120.4520.6520.48-5.49%4,922,710
Jul 23, 202425.0125.0121.7221.8521.67-14.78%5,483,090
Jul 22, 202425.9726.2224.8225.6425.420.16%3,871,031
Jul 19, 202425.2525.9724.5225.6025.385.70%3,500,593
Jul 18, 202424.3425.8824.1624.2224.020.25%4,599,446
Jul 17, 202422.6324.2422.6324.1623.968.54%5,267,771
Jul 16, 202421.3522.3221.3522.2622.074.75%2,555,210
Jul 15, 202421.3021.5420.9421.2521.070.19%1,688,454
Jul 12, 202420.7521.2920.2021.2121.033.06%2,077,359
Jul 11, 202419.9620.6219.7820.5820.415.27%1,947,274
Jul 10, 202419.3219.5919.0319.5519.391.30%1,612,638
Jul 9, 202419.6019.8619.2319.3019.14-2.18%2,256,450
Jul 8, 202419.8919.9619.5319.7319.56-1.05%1,859,953
Jul 5, 202420.3020.3519.4019.9419.77-2.06%2,469,178
Jul 3, 202419.9920.6919.9920.3620.191.90%1,534,799
Jul 2, 202420.5520.6419.7719.9819.81-2.06%2,803,786