Skip to main content
New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
9.04
-0.96 (-9.60%)
At close: Mar 3, 2025, 4:00 PM
9.34
+0.30 (3.32%)
After-hours: Mar 3, 2025, 7:58 PM EST

New Fortress Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202510.3010.418.739.049.04-9.60%7,844,652
Feb 28, 202510.0810.409.8610.0010.00-1.09%9,191,304
Feb 27, 202510.1310.269.6610.1110.11-0.69%8,017,552
Feb 26, 202510.5210.6110.1310.1810.18-3.05%5,489,631
Feb 25, 202510.8810.9010.3110.5010.50-3.67%4,366,813
Feb 24, 202511.2511.2610.7410.9010.90-2.42%3,044,418
Feb 21, 202512.1312.1811.1111.1711.17-7.30%3,230,731
Feb 20, 202512.2612.2811.7512.0512.05-2.43%2,907,804
Feb 19, 202512.6112.7412.3412.3512.35-2.06%2,194,473
Feb 18, 202512.2012.7912.2012.6112.613.79%2,322,065
Feb 14, 202511.9312.5811.9312.1512.152.70%3,067,910
Feb 13, 202511.6711.9311.6211.8311.831.46%3,613,598
Feb 12, 202511.9812.1511.4411.6611.66-3.80%5,953,240
Feb 11, 202512.3212.5812.0112.1212.12-2.42%4,063,872
Feb 10, 202512.4012.9612.2112.4212.421.31%4,311,638
Feb 7, 202512.2912.8212.1312.2612.26-2.47%6,446,376
Feb 6, 202513.9514.0712.4912.5712.57-9.24%7,629,277
Feb 5, 202513.9214.5513.8013.8513.85-1.28%4,120,868
Feb 4, 202514.6914.9313.9514.0314.03-5.71%3,945,994
Feb 3, 202514.6015.4614.5614.8814.88-0.80%2,342,381
Jan 31, 202515.6315.7114.9515.0015.00-3.66%2,451,027
Jan 30, 202515.2315.7615.2015.5715.573.32%1,801,312
Jan 29, 202514.8415.1814.7715.0715.071.34%1,777,037
Jan 28, 202514.3214.9514.1514.8714.873.12%2,627,076
Jan 27, 202514.9915.0914.0814.4214.42-6.12%4,509,709
Jan 24, 202515.9816.5015.3415.3615.36-3.52%2,741,507
Jan 23, 202515.9516.5415.4415.9215.922.12%4,273,704
Jan 22, 202515.5615.9515.2015.5915.59-0.19%3,284,146
Jan 21, 202516.3616.4015.3915.6215.62-4.11%3,747,880
Jan 17, 202515.9916.6615.9416.2916.292.32%7,702,941
Jan 16, 202514.7416.0514.7215.9215.926.77%3,072,921
Jan 15, 202515.0615.7014.8514.9114.912.83%5,048,520
Jan 14, 202514.3214.7014.1614.5014.501.47%2,463,019
Jan 13, 202514.2714.6713.9614.2914.29-1.45%3,494,286
Jan 10, 202514.6514.9214.3814.5014.500.90%2,782,233
Jan 8, 202514.5914.6313.7914.3714.37-3.23%5,497,498
Jan 7, 202515.8015.8414.7114.8514.85-4.75%4,681,332
Jan 6, 202516.0016.0715.5115.5915.59-1.95%4,878,373
Jan 3, 202516.3916.4015.7715.9015.90-2.45%4,298,637
Jan 2, 202515.3716.3215.3216.3016.307.80%7,522,307
Dec 31, 202415.1815.5814.8615.1215.120.53%5,352,233
Dec 30, 202414.4615.0714.1715.0415.044.08%5,522,387
Dec 27, 202414.5014.7014.2214.4514.45-0.41%3,247,931
Dec 26, 202414.3214.8814.0614.5114.510.14%5,008,847
Dec 24, 202414.7914.7914.0914.4914.49-0.48%3,521,053
Dec 23, 202412.6014.6712.4914.5614.5621.74%10,671,606
Dec 20, 202411.3912.1811.3511.9611.965.37%5,998,980
Dec 19, 202411.9011.9911.0311.3511.35-1.65%5,141,295
Dec 18, 202411.9812.2211.3611.5411.54-3.35%3,924,843
Dec 17, 202411.7512.0911.5011.9411.940.51%6,227,605
Dec 16, 202412.6112.7511.6611.8811.88-7.19%6,731,555
Dec 13, 202413.0713.1312.4412.8012.80-2.51%3,895,697
Dec 12, 202413.0013.2512.4413.1313.13-0.91%4,259,506
Dec 11, 202413.2013.6112.7713.2513.251.15%4,337,385
Dec 10, 202413.0013.3412.6813.1013.100.69%4,865,226
Dec 9, 202412.6513.2912.5513.0113.014.83%6,871,492
Dec 6, 202412.2012.4611.6012.4112.413.76%6,685,417
Dec 5, 202411.5512.3011.5411.9611.965.37%9,960,238
Dec 4, 202410.8511.6310.7711.3511.357.58%9,076,636
Dec 3, 202410.3810.609.9010.5510.552.23%4,641,087
Dec 2, 202410.7010.7610.2110.3210.32-3.28%6,290,466
Nov 29, 202410.6410.8610.4110.6710.671.81%3,982,885
Nov 27, 202410.0610.5910.0110.4810.484.38%7,926,452
Nov 26, 20249.7010.089.4810.0410.043.40%5,238,138
Nov 25, 20249.779.949.449.719.71-0.41%3,784,795
Nov 22, 20249.509.879.339.759.752.52%3,811,192
Nov 21, 20249.199.729.109.519.513.59%4,282,295
Nov 20, 20249.069.238.819.189.180.99%3,947,033
Nov 19, 20248.719.118.639.099.092.13%3,005,051
Nov 18, 20248.429.078.418.908.903.97%4,962,582
Nov 15, 20249.299.378.488.568.56-6.75%5,714,745
Nov 14, 20248.959.378.779.189.182.46%4,009,679
Nov 13, 20249.329.428.918.968.96-4.58%5,785,276
Nov 12, 20249.679.679.049.399.39-4.28%4,461,931
Nov 11, 20249.099.848.689.819.818.52%7,850,842
Nov 8, 20249.479.768.879.049.04-4.44%5,242,841
Nov 7, 20249.8310.099.319.469.46-1.36%8,108,449
Nov 6, 20249.189.758.879.599.597.63%8,541,310
Nov 5, 20248.319.158.278.918.917.35%9,357,150
Nov 4, 20248.088.498.078.308.303.75%4,915,558
Nov 1, 20248.438.547.828.008.00-4.88%7,753,522
Oct 31, 20248.598.748.388.418.41-2.77%3,036,595
Oct 30, 20248.598.898.518.658.651.29%3,085,534
Oct 29, 20248.558.658.328.548.54-4,754,778
Oct 28, 20248.368.758.268.548.54-1.16%5,101,989
Oct 25, 20248.928.968.568.648.64-2.59%4,474,695
Oct 24, 20248.358.908.358.878.876.61%2,729,243
Oct 23, 20248.688.688.228.328.32-3.03%4,837,696
Oct 22, 20248.939.098.528.588.58-3.81%5,020,258
Oct 21, 20249.199.428.878.928.92-2.62%3,253,080
Oct 18, 20249.169.308.959.169.160.33%2,694,753
Oct 17, 20249.359.368.949.139.13-3.79%5,052,339
Oct 16, 20249.299.749.269.499.493.60%4,091,945
Oct 15, 20249.519.658.909.169.16-5.08%6,585,062
Oct 14, 20249.139.868.719.659.653.10%6,688,097
Oct 11, 20249.209.639.159.369.360.65%2,961,635
Oct 10, 20248.999.448.859.309.302.99%3,629,316
Oct 9, 20248.759.138.679.039.031.12%4,439,809
Oct 8, 20249.079.278.828.938.93-4.90%6,331,184
Oct 7, 202410.0910.459.249.399.39-6.94%7,872,775