New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
3.060
+0.080 (2.68%)
At close: Aug 7, 2025, 4:00 PM
3.090
+0.030 (0.98%)
Pre-market: Aug 8, 2025, 7:41 AM EDT
New Fortress Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.10 | 3.38 | 3.03 | 3.06 | 3.06 | 2.68% | 7,528,560 |
| 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 |
| Aug 4, 2025 | 2.85 | 3.02 | 2.77 | 2.99 | 2.99 | 6.03% | 5,460,969 |
| Aug 1, 2025 | 2.67 | 2.96 | 2.63 | 2.82 | 2.82 | 3.49% | 11,615,457 |
| Jul 31, 2025 | 3.00 | 3.08 | 2.72 | 2.73 | 2.73 | -9.77% | 10,062,082 |
| Jul 30, 2025 | 3.42 | 3.47 | 3.01 | 3.02 | 3.02 | -10.65% | 10,374,722 |
| Jul 29, 2025 | 3.87 | 3.89 | 3.37 | 3.38 | 3.38 | -15.18% | 12,104,328 |
| Jul 28, 2025 | 3.98 | 4.05 | 3.78 | 3.99 | 3.99 | 5.56% | 7,165,120 |
| Jul 25, 2025 | 4.07 | 4.10 | 3.66 | 3.78 | 3.78 | -8.93% | 9,362,513 |
| Jul 24, 2025 | 3.90 | 4.32 | 3.71 | 4.15 | 4.15 | 8.51% | 11,850,933 |
| Jul 23, 2025 | 4.15 | 4.91 | 3.59 | 3.82 | 3.82 | -6.37% | 24,473,995 |
| Jul 22, 2025 | 4.15 | 4.29 | 3.97 | 4.08 | 4.08 | -2.39% | 8,699,591 |
| Jul 21, 2025 | 4.63 | 4.67 | 4.16 | 4.18 | 4.18 | -8.53% | 6,495,857 |
| Jul 18, 2025 | 4.68 | 4.96 | 4.55 | 4.57 | 4.57 | 1.56% | 12,171,492 |
| Jul 17, 2025 | 4.05 | 4.54 | 3.97 | 4.50 | 4.50 | 12.22% | 9,517,600 |
| Jul 16, 2025 | 3.88 | 4.08 | 3.78 | 4.01 | 4.01 | 6.65% | 6,533,858 |
| Jul 15, 2025 | 3.97 | 4.08 | 3.73 | 3.76 | 3.76 | -3.34% | 7,056,478 |
| Jul 14, 2025 | 4.10 | 4.15 | 3.86 | 3.89 | 3.89 | -6.27% | 5,908,380 |
| Jul 11, 2025 | 3.43 | 4.34 | 3.40 | 4.15 | 4.15 | 17.90% | 13,942,857 |
| Jul 10, 2025 | 3.70 | 3.70 | 3.00 | 3.52 | 3.52 | -4.86% | 16,975,050 |
| Jul 9, 2025 | 3.80 | 3.87 | 3.58 | 3.70 | 3.70 | -2.63% | 5,353,647 |
| Jul 8, 2025 | 3.57 | 3.90 | 3.56 | 3.80 | 3.80 | 6.15% | 6,874,864 |
| Jul 7, 2025 | 4.05 | 4.05 | 3.45 | 3.58 | 3.58 | -12.68% | 11,677,436 |
| Jul 3, 2025 | 3.82 | 4.16 | 3.76 | 4.10 | 4.10 | 5.67% | 9,558,111 |
| Jul 2, 2025 | 3.68 | 3.97 | 3.55 | 3.88 | 3.88 | 6.89% | 14,373,514 |
| Jul 1, 2025 | 3.32 | 3.77 | 3.20 | 3.63 | 3.63 | 9.34% | 16,072,686 |
| Jun 30, 2025 | 3.00 | 3.51 | 3.00 | 3.32 | 3.32 | 32.80% | 39,325,492 |
| Jun 27, 2025 | 2.42 | 2.54 | 2.33 | 2.50 | 2.50 | 5.04% | 29,594,514 |
| Jun 26, 2025 | 2.11 | 2.39 | 2.07 | 2.38 | 2.38 | 4.39% | 8,800,325 |
| Jun 25, 2025 | 2.36 | 2.38 | 2.20 | 2.28 | 2.28 | -2.56% | 7,228,529 |
| Jun 24, 2025 | 2.06 | 2.37 | 2.02 | 2.34 | 2.34 | 14.71% | 12,993,704 |
| Jun 23, 2025 | 2.17 | 2.20 | 2.02 | 2.04 | 2.04 | -8.52% | 11,015,724 |
| Jun 20, 2025 | 2.26 | 2.63 | 2.18 | 2.23 | 2.23 | 3.72% | 28,972,996 |
| Jun 18, 2025 | 2.21 | 2.31 | 2.01 | 2.15 | 2.15 | -3.59% | 16,270,067 |
| Jun 17, 2025 | 2.61 | 2.67 | 2.14 | 2.23 | 2.23 | -15.21% | 19,999,137 |
| Jun 16, 2025 | 2.72 | 2.78 | 2.55 | 2.63 | 2.63 | -4.01% | 8,501,847 |
| Jun 13, 2025 | 3.00 | 3.17 | 2.73 | 2.74 | 2.74 | -8.36% | 8,935,877 |
| Jun 12, 2025 | 3.04 | 3.23 | 2.96 | 2.99 | 2.99 | -6.56% | 9,116,507 |
| Jun 11, 2025 | 3.17 | 3.26 | 3.01 | 3.20 | 3.20 | 3.23% | 7,281,395 |
| Jun 10, 2025 | 2.94 | 3.30 | 2.94 | 3.10 | 3.10 | 7.64% | 9,331,445 |
| Jun 9, 2025 | 2.97 | 3.08 | 2.88 | 2.88 | 2.88 | -3.03% | 5,030,552 |
| Jun 6, 2025 | 3.03 | 3.21 | 2.94 | 2.97 | 2.97 | - | 6,958,391 |
| Jun 5, 2025 | 3.14 | 3.16 | 2.93 | 2.97 | 2.97 | -4.19% | 5,458,774 |
| Jun 4, 2025 | 2.76 | 3.23 | 2.76 | 3.10 | 3.10 | 12.32% | 10,474,188 |
| Jun 3, 2025 | 2.55 | 2.90 | 2.48 | 2.76 | 2.76 | 8.24% | 8,892,400 |
| Jun 2, 2025 | 2.50 | 2.67 | 2.44 | 2.55 | 2.55 | 2.41% | 5,871,550 |
| May 30, 2025 | 2.62 | 2.63 | 2.47 | 2.49 | 2.49 | -6.04% | 9,800,870 |
| May 29, 2025 | 2.84 | 2.85 | 2.58 | 2.65 | 2.65 | -6.36% | 8,110,633 |
| May 28, 2025 | 2.79 | 2.86 | 2.72 | 2.83 | 2.83 | 1.43% | 5,395,483 |