New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
0.5700
-0.0138 (-2.36%)
At close: Apr 2, 2026, 4:00 PM EDT
0.5927
+0.0227 (3.98%)
After-hours: Apr 2, 2026, 7:52 PM EDT
New Fortress Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.57 | 0.62 | 0.56 | 0.57 | 0.57 | -2.36% | 6,864,527 |
| Apr 1, 2026 | 0.61 | 0.62 | 0.57 | 0.58 | 0.58 | -1.05% | 7,424,604 |
| Mar 31, 2026 | 0.60 | 0.64 | 0.57 | 0.59 | 0.59 | 2.22% | 10,253,310 |
| Mar 30, 2026 | 0.61 | 0.66 | 0.56 | 0.58 | 0.58 | -5.38% | 11,154,529 |
| Mar 27, 2026 | 0.70 | 0.71 | 0.61 | 0.61 | 0.61 | -14.12% | 12,691,599 |
| Mar 26, 2026 | 0.70 | 0.77 | 0.68 | 0.71 | 0.71 | 0.08% | 15,438,430 |
| Mar 25, 2026 | 0.74 | 0.75 | 0.68 | 0.71 | 0.71 | -1.91% | 15,390,673 |
| Mar 24, 2026 | 0.78 | 0.80 | 0.72 | 0.72 | 0.72 | -9.62% | 12,066,728 |
| Mar 23, 2026 | 0.80 | 0.86 | 0.75 | 0.80 | 0.80 | 2.63% | 18,229,221 |
| Mar 20, 2026 | 0.89 | 0.91 | 0.76 | 0.78 | 0.78 | -12.27% | 46,100,126 |
| Mar 19, 2026 | 0.87 | 0.91 | 0.71 | 0.89 | 0.89 | -2.96% | 37,318,021 |
| Mar 18, 2026 | 1.20 | 1.21 | 0.86 | 0.92 | 0.92 | -20.33% | 101,083,547 |
| Mar 17, 2026 | 1.09 | 1.46 | 1.09 | 1.15 | 1.15 | 5.50% | 70,325,134 |
| Mar 16, 2026 | 1.08 | 1.14 | 1.04 | 1.09 | 1.09 | 0.93% | 10,099,917 |
| Mar 13, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -3.57% | 7,928,837 |
| Mar 12, 2026 | 1.09 | 1.15 | 1.07 | 1.12 | 1.12 | 1.82% | 11,984,273 |
| Mar 11, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 3.77% | 9,633,210 |
| Mar 10, 2026 | 1.13 | 1.16 | 1.04 | 1.06 | 1.06 | -7.02% | 19,041,160 |
| Mar 9, 2026 | 1.15 | 1.29 | 1.11 | 1.14 | 1.14 | 5.56% | 22,436,986 |
| Mar 6, 2026 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 8,380,296 |
| Mar 5, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 7,600,730 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -7.56% | 10,559,708 |
| Mar 3, 2026 | 1.21 | 1.25 | 1.16 | 1.19 | 1.19 | 1.71% | 8,598,050 |
| Mar 2, 2026 | 1.24 | 1.28 | 1.13 | 1.17 | 1.17 | 7.34% | 10,751,450 |
| Feb 27, 2026 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -4.39% | 8,341,257 |
| Feb 26, 2026 | 1.11 | 1.17 | 1.09 | 1.14 | 1.14 | 3.64% | 5,048,794 |
| Feb 25, 2026 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 6,428,097 |
| Feb 24, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 5,210,420 |
| Feb 23, 2026 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 3,052,469 |
| Feb 20, 2026 | 1.32 | 1.33 | 1.20 | 1.22 | 1.22 | -8.96% | 5,723,586 |
| Feb 19, 2026 | 1.26 | 1.39 | 1.25 | 1.34 | 1.34 | 6.35% | 7,339,874 |
| Feb 18, 2026 | 1.26 | 1.33 | 1.24 | 1.26 | 1.26 | -1.56% | 4,510,949 |
| Feb 17, 2026 | 1.24 | 1.30 | 1.20 | 1.28 | 1.28 | 4.92% | 5,067,826 |
| Feb 13, 2026 | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | 4,040,629 |
| Feb 12, 2026 | 1.21 | 1.23 | 1.17 | 1.20 | 1.20 | -0.83% | 3,937,542 |
| Feb 11, 2026 | 1.22 | 1.26 | 1.19 | 1.21 | 1.21 | -2.42% | 5,644,325 |
| Feb 10, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 4,782,308 |
| Feb 9, 2026 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | - | 6,089,464 |
| Feb 6, 2026 | 1.25 | 1.34 | 1.23 | 1.26 | 1.26 | 1.61% | 5,759,916 |
| Feb 5, 2026 | 1.35 | 1.36 | 1.20 | 1.24 | 1.24 | -6.77% | 8,956,005 |
| Feb 4, 2026 | 1.37 | 1.42 | 1.28 | 1.33 | 1.33 | -2.92% | 5,011,835 |
| Feb 3, 2026 | 1.31 | 1.47 | 1.30 | 1.37 | 1.37 | 4.58% | 8,294,287 |
| Feb 2, 2026 | 1.33 | 1.35 | 1.25 | 1.31 | 1.31 | -1.50% | 5,096,608 |
| Jan 30, 2026 | 1.32 | 1.36 | 1.29 | 1.33 | 1.33 | -0.75% | 9,365,496 |
| Jan 29, 2026 | 1.35 | 1.47 | 1.33 | 1.34 | 1.34 | -1.47% | 16,526,172 |
| Jan 28, 2026 | 1.39 | 1.45 | 1.31 | 1.36 | 1.36 | -2.16% | 11,215,523 |
| Jan 27, 2026 | 1.59 | 1.59 | 1.37 | 1.39 | 1.39 | -19.19% | 25,124,499 |
| Jan 26, 2026 | 1.83 | 1.85 | 1.56 | 1.72 | 1.72 | -1.15% | 20,732,137 |
| Jan 23, 2026 | 1.81 | 1.98 | 1.70 | 1.74 | 1.74 | 2.35% | 38,119,263 |
| Jan 22, 2026 | 1.58 | 1.81 | 1.55 | 1.70 | 1.70 | 9.68% | 18,560,046 |