New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
2.490
-0.160 (-6.04%)
At close: May 30, 2025, 4:00 PM
2.500
+0.010 (0.40%)
After-hours: May 30, 2025, 7:58 PM EDT
New Fortress Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.62 | 2.63 | 2.47 | 2.49 | 2.49 | -6.04% | 9,777,087 |
| 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 |
| May 27, 2025 | 2.82 | 2.95 | 2.65 | 2.79 | 2.79 | 0.36% | 12,338,309 |
| May 23, 2025 | 2.71 | 2.84 | 2.69 | 2.78 | 2.78 | -0.89% | 6,174,976 |
| May 22, 2025 | 2.60 | 2.89 | 2.52 | 2.81 | 2.81 | 7.47% | 10,611,935 |
| May 21, 2025 | 2.82 | 2.82 | 2.57 | 2.61 | 2.61 | -14.71% | 19,157,847 |
| May 20, 2025 | 3.40 | 3.47 | 2.95 | 3.06 | 3.06 | -6.99% | 18,012,742 |
| May 19, 2025 | 2.66 | 3.32 | 2.60 | 3.29 | 3.29 | 23.68% | 30,921,469 |
| May 16, 2025 | 2.60 | 2.66 | 2.26 | 2.66 | 2.66 | 5.98% | 40,602,434 |
| May 15, 2025 | 4.18 | 4.26 | 2.32 | 2.51 | 2.51 | -62.98% | 91,739,408 |
| May 14, 2025 | 6.83 | 6.86 | 6.41 | 6.78 | 6.78 | -3.83% | 10,069,296 |
| May 13, 2025 | 6.98 | 7.33 | 6.80 | 7.05 | 7.05 | 2.77% | 6,371,619 |
| May 12, 2025 | 7.22 | 7.37 | 6.65 | 6.86 | 6.86 | 8.54% | 7,840,771 |
| May 9, 2025 | 6.25 | 6.37 | 6.09 | 6.32 | 6.32 | 3.10% | 4,023,188 |
| May 8, 2025 | 6.12 | 6.29 | 5.94 | 6.13 | 6.13 | 3.03% | 4,175,758 |
| May 7, 2025 | 5.83 | 5.99 | 5.58 | 5.95 | 5.95 | 3.30% | 3,579,764 |
| May 6, 2025 | 5.50 | 5.80 | 5.50 | 5.76 | 5.76 | 3.97% | 4,654,289 |
| May 5, 2025 | 5.94 | 5.95 | 5.52 | 5.54 | 5.54 | -8.88% | 3,814,434 |
| May 2, 2025 | 5.85 | 6.26 | 5.71 | 6.08 | 6.08 | 7.04% | 5,856,781 |
| May 1, 2025 | 5.51 | 6.09 | 5.51 | 5.68 | 5.68 | 4.60% | 5,762,270 |
| Apr 30, 2025 | 5.63 | 5.63 | 5.18 | 5.43 | 5.43 | -6.06% | 5,469,490 |
| Apr 29, 2025 | 5.68 | 5.90 | 5.56 | 5.78 | 5.78 | 0.35% | 4,562,568 |
| Apr 28, 2025 | 5.56 | 6.01 | 5.56 | 5.76 | 5.76 | 4.35% | 4,940,581 |
| Apr 25, 2025 | 5.73 | 5.78 | 5.48 | 5.52 | 5.52 | -5.96% | 5,059,225 |
| Apr 24, 2025 | 5.33 | 5.94 | 5.33 | 5.87 | 5.87 | 12.45% | 6,951,090 |
| 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 |