New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
2.340
-0.100 (-4.10%)
At close: Sep 19, 2025, 4:00 PM EDT
2.320
-0.020 (-0.85%)
After-hours: Sep 19, 2025, 7:59 PM EDT
New Fortress Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.45 | 2.58 | 2.30 | 2.34 | 2.34 | -4.10% | 27,834,604 |
| Sep 18, 2025 | 2.19 | 2.68 | 2.10 | 2.44 | 2.44 | 12.96% | 53,069,676 |
| Sep 17, 2025 | 2.77 | 2.85 | 2.03 | 2.16 | 2.16 | 8.00% | 145,805,540 |
| Sep 16, 2025 | 1.73 | 2.01 | 1.47 | 2.00 | 2.00 | 44.93% | 90,513,218 |
| Sep 15, 2025 | 1.35 | 1.44 | 1.34 | 1.38 | 1.38 | 5.34% | 12,423,695 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -3.68% | 9,066,110 |
| Sep 11, 2025 | 1.33 | 1.41 | 1.30 | 1.36 | 1.36 | 3.03% | 10,059,518 |
| Sep 10, 2025 | 1.39 | 1.49 | 1.28 | 1.32 | 1.32 | -5.71% | 14,908,700 |
| Sep 9, 2025 | 1.41 | 1.67 | 1.33 | 1.40 | 1.40 | - | 26,534,881 |
| Sep 8, 2025 | 1.73 | 1.76 | 1.26 | 1.40 | 1.40 | -42.86% | 67,674,075 |
| Sep 5, 2025 | 2.37 | 2.48 | 2.32 | 2.45 | 2.45 | 4.26% | 5,052,052 |
| Sep 4, 2025 | 2.28 | 2.41 | 2.26 | 2.35 | 2.35 | 2.17% | 5,344,400 |
| Sep 3, 2025 | 2.32 | 2.42 | 2.23 | 2.30 | 2.30 | -2.13% | 4,539,960 |
| Sep 2, 2025 | 2.40 | 2.50 | 2.35 | 2.35 | 2.35 | -4.47% | 4,892,430 |
| Aug 29, 2025 | 2.65 | 2.66 | 2.44 | 2.46 | 2.46 | -6.46% | 4,356,287 |
| Aug 28, 2025 | 2.64 | 2.66 | 2.52 | 2.63 | 2.63 | 1.15% | 5,229,343 |
| Aug 27, 2025 | 2.57 | 2.76 | 2.52 | 2.60 | 2.60 | 1.17% | 4,370,703 |
| Aug 26, 2025 | 2.58 | 2.64 | 2.43 | 2.57 | 2.57 | -1.53% | 7,900,337 |
| Aug 25, 2025 | 2.62 | 2.81 | 2.60 | 2.61 | 2.61 | -1.14% | 5,831,693 |
| Aug 22, 2025 | 2.40 | 2.84 | 2.40 | 2.64 | 2.64 | 10.00% | 13,306,980 |
| Aug 21, 2025 | 2.23 | 2.41 | 2.22 | 2.40 | 2.40 | 6.67% | 6,069,478 |
| Aug 20, 2025 | 2.27 | 2.31 | 2.18 | 2.25 | 2.25 | -1.75% | 5,873,384 |
| Aug 19, 2025 | 2.26 | 2.43 | 2.19 | 2.29 | 2.29 | 1.33% | 6,578,818 |
| Aug 18, 2025 | 2.28 | 2.33 | 2.22 | 2.26 | 2.26 | -1.95% | 6,713,932 |
| Aug 15, 2025 | 2.42 | 2.43 | 2.30 | 2.31 | 2.31 | -3.56% | 5,091,017 |
| Aug 14, 2025 | 2.39 | 2.43 | 2.27 | 2.39 | 2.39 | -5.72% | 8,147,820 |
| Aug 13, 2025 | 2.46 | 2.60 | 2.35 | 2.54 | 2.54 | 3.47% | 7,713,258 |
| Aug 12, 2025 | 2.52 | 2.63 | 2.28 | 2.45 | 2.45 | -6.49% | 10,788,519 |
| Aug 11, 2025 | 2.75 | 2.79 | 2.60 | 2.62 | 2.62 | -3.68% | 4,397,049 |
| Aug 8, 2025 | 3.09 | 3.10 | 2.62 | 2.72 | 2.72 | -11.11% | 9,468,422 |
| Aug 7, 2025 | 3.10 | 3.38 | 3.03 | 3.06 | 3.06 | 2.68% | 8,127,651 |
| 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 |