New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
1.240
-0.070 (-5.34%)
At close: Dec 2, 2025, 4:00 PM EST
1.260
+0.020 (1.61%)
After-hours: Dec 2, 2025, 7:59 PM EST
New Fortress Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 2.09 | 2.18 | 1.86 | 1.87 | 1.87 | -9.22% | 20,571,911 |
| Oct 9, 2025 | 2.18 | 2.19 | 2.00 | 2.06 | 2.06 | -5.50% | 12,386,850 |
| Oct 8, 2025 | 2.40 | 2.40 | 2.17 | 2.18 | 2.18 | -8.02% | 9,648,659 |
| Oct 7, 2025 | 2.42 | 2.44 | 2.22 | 2.37 | 2.37 | -2.47% | 12,064,204 |
| Oct 6, 2025 | 2.65 | 2.66 | 2.38 | 2.43 | 2.43 | -1.22% | 15,220,533 |
| Oct 3, 2025 | 2.15 | 2.50 | 2.15 | 2.46 | 2.46 | 14.42% | 19,256,817 |
| Oct 2, 2025 | 2.18 | 2.28 | 2.10 | 2.15 | 2.15 | -1.38% | 9,546,426 |
| Oct 1, 2025 | 2.20 | 2.35 | 2.14 | 2.18 | 2.18 | -1.36% | 13,550,979 |
| Sep 30, 2025 | 2.00 | 2.25 | 1.97 | 2.21 | 2.21 | 9.95% | 15,212,871 |
| Sep 29, 2025 | 2.10 | 2.13 | 1.99 | 2.01 | 2.01 | -4.74% | 14,583,002 |
| Sep 26, 2025 | 2.28 | 2.32 | 2.09 | 2.11 | 2.11 | -6.22% | 17,307,711 |
| Sep 25, 2025 | 2.50 | 2.50 | 2.24 | 2.25 | 2.25 | -12.45% | 16,402,015 |
| Sep 24, 2025 | 2.60 | 2.73 | 2.50 | 2.57 | 2.57 | 4.47% | 17,011,656 |
| Sep 23, 2025 | 2.88 | 2.90 | 2.44 | 2.46 | 2.46 | -15.46% | 26,984,742 |