New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
1.170
-0.040 (-3.31%)
At close: Dec 22, 2025, 4:00 PM EST
1.140
-0.030 (-2.56%)
Pre-market: Dec 23, 2025, 8:16 AM EST
New Fortress Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1.50 | 1.53 | 1.39 | 1.41 | 1.41 | -10.19% | 16,818,292 |
| Dec 5, 2025 | 1.52 | 1.70 | 1.46 | 1.57 | 1.57 | 12.14% | 40,339,940 |
| Dec 4, 2025 | 1.35 | 1.51 | 1.27 | 1.40 | 1.40 | 1.45% | 20,237,520 |
| Dec 3, 2025 | 1.24 | 1.39 | 1.22 | 1.38 | 1.38 | 11.29% | 10,397,312 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -5.34% | 10,631,889 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.27 | 1.31 | 1.31 | 7.38% | 48,677,247 |
| Nov 28, 2025 | 1.18 | 1.23 | 1.14 | 1.22 | 1.22 | - | 6,118,487 |
| Nov 26, 2025 | 1.12 | 1.22 | 1.06 | 1.22 | 1.22 | 8.93% | 10,275,310 |
| Nov 25, 2025 | 1.19 | 1.19 | 1.08 | 1.12 | 1.12 | -7.44% | 12,225,089 |
| Nov 24, 2025 | 1.17 | 1.27 | 1.10 | 1.21 | 1.21 | - | 17,466,025 |
| Nov 21, 2025 | 1.39 | 1.39 | 1.06 | 1.21 | 1.21 | -17.12% | 36,730,098 |
| Nov 20, 2025 | 1.24 | 1.60 | 1.22 | 1.46 | 1.46 | 25.86% | 40,984,411 |
| Nov 19, 2025 | 1.12 | 1.25 | 1.09 | 1.16 | 1.16 | 2.65% | 7,213,538 |
| Nov 18, 2025 | 1.06 | 1.15 | 1.02 | 1.13 | 1.13 | 2.73% | 8,461,768 |
| Nov 17, 2025 | 1.04 | 1.10 | 0.98 | 1.10 | 1.10 | 4.76% | 10,706,201 |
| Nov 14, 2025 | 1.07 | 1.13 | 1.04 | 1.05 | 1.05 | -4.55% | 8,205,935 |
| Nov 13, 2025 | 1.10 | 1.21 | 1.07 | 1.10 | 1.10 | -5.17% | 16,163,054 |
| Nov 12, 2025 | 1.19 | 1.20 | 1.11 | 1.16 | 1.16 | -2.52% | 11,537,703 |
| Nov 11, 2025 | 1.21 | 1.26 | 1.12 | 1.19 | 1.19 | -4.03% | 12,195,033 |
| Nov 10, 2025 | 1.37 | 1.42 | 1.22 | 1.24 | 1.24 | -7.46% | 11,036,401 |
| Nov 7, 2025 | 1.39 | 1.40 | 1.29 | 1.34 | 1.34 | -4.29% | 10,151,969 |
| Nov 6, 2025 | 1.54 | 1.62 | 1.39 | 1.40 | 1.40 | -6.04% | 21,941,076 |
| Nov 5, 2025 | 1.37 | 1.78 | 1.37 | 1.49 | 1.49 | 10.37% | 52,764,706 |
| Nov 4, 2025 | 1.55 | 1.69 | 1.29 | 1.35 | 1.35 | 14.41% | 82,607,231 |
| Nov 3, 2025 | 1.31 | 1.34 | 1.17 | 1.18 | 1.18 | -8.53% | 18,987,526 |
| Oct 31, 2025 | 1.23 | 1.33 | 1.22 | 1.29 | 1.29 | 4.88% | 9,006,295 |
| Oct 30, 2025 | 1.31 | 1.32 | 1.23 | 1.23 | 1.23 | -6.82% | 15,258,350 |
| Oct 29, 2025 | 1.50 | 1.53 | 1.31 | 1.32 | 1.32 | -13.73% | 14,595,033 |
| Oct 28, 2025 | 1.56 | 1.60 | 1.51 | 1.53 | 1.53 | -2.55% | 8,182,388 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.56 | 1.57 | 1.57 | -8.72% | 9,631,540 |
| Oct 24, 2025 | 1.79 | 1.84 | 1.69 | 1.72 | 1.72 | -2.82% | 9,829,287 |
| Oct 23, 2025 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | -0.56% | 4,885,926 |
| Oct 22, 2025 | 1.89 | 1.89 | 1.68 | 1.78 | 1.78 | -5.82% | 9,913,312 |
| Oct 21, 2025 | 1.96 | 1.98 | 1.84 | 1.89 | 1.89 | -4.06% | 7,876,044 |
| Oct 20, 2025 | 1.98 | 2.08 | 1.92 | 1.97 | 1.97 | 2.60% | 11,499,433 |
| Oct 17, 2025 | 1.76 | 1.93 | 1.72 | 1.92 | 1.92 | 6.08% | 9,999,269 |
| Oct 16, 2025 | 1.89 | 2.05 | 1.76 | 1.81 | 1.81 | -4.74% | 12,327,316 |
| Oct 15, 2025 | 2.08 | 2.08 | 1.87 | 1.90 | 1.90 | -5.47% | 11,371,640 |
| Oct 14, 2025 | 1.85 | 2.05 | 1.82 | 2.01 | 2.01 | 5.79% | 9,885,044 |
| Oct 13, 2025 | 1.91 | 1.98 | 1.84 | 1.90 | 1.90 | 1.60% | 9,182,169 |