New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
5.87
+0.65 (12.45%)
At close: Apr 24, 2025, 4:00 PM
5.93
+0.06 (1.02%)
After-hours: Apr 24, 2025, 4:03 PM EDT
New Fortress Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.39 | 5.90 | 5.36 | 5.88 | - | 12.55% | 4,784,421 |
| Apr 23, 2025 | 5.20 | 5.59 | 5.13 | 5.22 | 5.22 | 6.75% | 8,643,066 |
| Apr 22, 2025 | 5.04 | 5.19 | 4.85 | 4.89 | 4.89 | -1.61% | 7,816,883 |
| Apr 21, 2025 | 5.55 | 5.59 | 4.91 | 4.97 | 4.97 | -12.65% | 6,945,398 |
| Apr 17, 2025 | 5.62 | 6.15 | 5.60 | 5.69 | 5.69 | 2.71% | 5,321,367 |
| Apr 16, 2025 | 4.95 | 5.59 | 4.72 | 5.54 | 5.54 | 11.24% | 12,905,606 |
| Apr 15, 2025 | 5.66 | 5.68 | 4.92 | 4.98 | 4.98 | -12.48% | 11,166,230 |
| Apr 14, 2025 | 6.18 | 6.25 | 5.61 | 5.69 | 5.69 | -3.56% | 6,157,388 |
| Apr 11, 2025 | 5.94 | 6.01 | 5.39 | 5.90 | 5.90 | 1.55% | 8,668,207 |
| Apr 10, 2025 | 6.37 | 6.37 | 5.60 | 5.81 | 5.81 | -13.02% | 7,719,973 |
| Apr 9, 2025 | 5.30 | 7.05 | 5.23 | 6.68 | 6.68 | 23.25% | 12,715,132 |
| Apr 8, 2025 | 6.41 | 6.45 | 5.14 | 5.42 | 5.42 | -5.57% | 12,984,433 |
| Apr 7, 2025 | 5.01 | 6.30 | 4.80 | 5.74 | 5.74 | 5.13% | 11,613,591 |
| Apr 4, 2025 | 6.42 | 6.46 | 4.94 | 5.46 | 5.46 | -20.70% | 20,789,214 |
| Apr 3, 2025 | 7.84 | 7.92 | 6.85 | 6.89 | 6.89 | -19.66% | 12,365,491 |
| Apr 2, 2025 | 7.40 | 8.57 | 7.21 | 8.57 | 8.57 | 13.06% | 10,108,478 |
| Apr 1, 2025 | 8.20 | 8.24 | 7.20 | 7.58 | 7.58 | -8.78% | 13,944,084 |
| Mar 31, 2025 | 8.50 | 8.58 | 8.21 | 8.31 | 8.31 | -6.10% | 7,587,816 |
| Mar 28, 2025 | 9.24 | 9.24 | 8.56 | 8.85 | 8.85 | -4.63% | 9,687,267 |
| Mar 27, 2025 | 11.03 | 11.03 | 9.24 | 9.28 | 9.28 | -16.17% | 13,687,817 |
| Mar 26, 2025 | 11.98 | 11.98 | 10.94 | 11.07 | 11.07 | -6.97% | 5,384,043 |
| Mar 25, 2025 | 12.36 | 12.59 | 11.74 | 11.90 | 11.90 | -2.62% | 4,612,019 |
| Mar 24, 2025 | 11.20 | 12.31 | 11.01 | 12.22 | 12.22 | 9.40% | 5,471,409 |
| Mar 21, 2025 | 10.46 | 11.34 | 10.30 | 11.17 | 11.17 | 7.92% | 8,489,017 |
| Mar 20, 2025 | 10.24 | 10.52 | 10.11 | 10.35 | 10.35 | 0.88% | 3,095,487 |
| Mar 19, 2025 | 9.85 | 10.43 | 9.84 | 10.26 | 10.26 | 4.16% | 3,852,102 |
| Mar 18, 2025 | 10.00 | 10.21 | 9.60 | 9.85 | 9.85 | -1.40% | 4,003,417 |
| Mar 17, 2025 | 9.33 | 10.00 | 9.33 | 9.99 | 9.99 | 7.88% | 4,145,538 |
| Mar 14, 2025 | 8.73 | 9.43 | 8.67 | 9.26 | 9.26 | 8.88% | 7,067,702 |
| Mar 13, 2025 | 8.59 | 8.61 | 7.58 | 8.51 | 8.51 | -3.35% | 18,617,462 |
| Mar 12, 2025 | 8.98 | 9.38 | 8.69 | 8.80 | 8.80 | -4.97% | 9,290,804 |
| Mar 11, 2025 | 9.11 | 9.37 | 8.53 | 9.26 | 9.26 | 3.12% | 8,154,756 |
| Mar 10, 2025 | 9.79 | 10.00 | 8.81 | 8.98 | 8.98 | -9.02% | 7,883,163 |
| Mar 7, 2025 | 9.69 | 10.09 | 9.62 | 9.87 | 9.87 | 1.86% | 4,056,814 |
| Mar 6, 2025 | 10.24 | 10.44 | 9.59 | 9.69 | 9.69 | -6.29% | 5,373,883 |
| Mar 5, 2025 | 9.64 | 10.76 | 9.54 | 10.34 | 10.34 | 6.05% | 6,815,921 |
| Mar 4, 2025 | 8.88 | 9.94 | 8.29 | 9.75 | 9.75 | 7.85% | 8,562,791 |
| Mar 3, 2025 | 10.30 | 10.41 | 8.73 | 9.04 | 9.04 | -9.60% | 7,937,588 |
| Feb 28, 2025 | 10.08 | 10.40 | 9.86 | 10.00 | 10.00 | -1.09% | 9,191,304 |
| Feb 27, 2025 | 10.13 | 10.26 | 9.66 | 10.11 | 10.11 | -0.69% | 8,017,552 |
| Feb 26, 2025 | 10.52 | 10.61 | 10.13 | 10.18 | 10.18 | -3.05% | 5,489,631 |
| Feb 25, 2025 | 10.88 | 10.90 | 10.31 | 10.50 | 10.50 | -3.67% | 4,366,813 |
| Feb 24, 2025 | 11.25 | 11.26 | 10.74 | 10.90 | 10.90 | -2.42% | 3,044,418 |
| Feb 21, 2025 | 12.13 | 12.18 | 11.11 | 11.17 | 11.17 | -7.30% | 3,230,731 |
| Feb 20, 2025 | 12.26 | 12.28 | 11.75 | 12.05 | 12.05 | -2.43% | 2,907,804 |
| Feb 19, 2025 | 12.61 | 12.74 | 12.34 | 12.35 | 12.35 | -2.06% | 2,194,473 |
| Feb 18, 2025 | 12.20 | 12.79 | 12.20 | 12.61 | 12.61 | 3.79% | 2,322,065 |
| Feb 14, 2025 | 11.93 | 12.58 | 11.93 | 12.15 | 12.15 | 2.70% | 3,067,910 |
| Feb 13, 2025 | 11.67 | 11.93 | 11.62 | 11.83 | 11.83 | 1.46% | 3,613,598 |
| Feb 12, 2025 | 11.98 | 12.15 | 11.44 | 11.66 | 11.66 | -3.80% | 5,953,240 |