New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
2.230
+0.080 (3.72%)
At close: Jun 20, 2025, 4:00 PM
2.250
+0.020 (0.90%)
After-hours: Jun 20, 2025, 7:49 PM EDT
New Fortress Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 2.26 | 2.63 | 2.18 | 2.23 | 2.23 | 3.72% | 28,452,379 |
| Jun 18, 2025 | 2.21 | 2.31 | 2.01 | 2.15 | 2.15 | -3.59% | 16,270,067 |
| Jun 17, 2025 | 2.61 | 2.67 | 2.14 | 2.23 | 2.23 | -15.21% | 19,999,137 |
| Jun 16, 2025 | 2.72 | 2.78 | 2.55 | 2.63 | 2.63 | -4.01% | 8,501,847 |
| Jun 13, 2025 | 3.00 | 3.17 | 2.73 | 2.74 | 2.74 | -8.36% | 8,935,877 |
| Jun 12, 2025 | 3.04 | 3.23 | 2.96 | 2.99 | 2.99 | -6.56% | 9,116,507 |
| Jun 11, 2025 | 3.17 | 3.26 | 3.01 | 3.20 | 3.20 | 3.23% | 7,281,395 |
| Jun 10, 2025 | 2.94 | 3.30 | 2.94 | 3.10 | 3.10 | 7.64% | 9,331,445 |
| Jun 9, 2025 | 2.97 | 3.08 | 2.88 | 2.88 | 2.88 | -3.03% | 5,030,552 |
| Jun 6, 2025 | 3.03 | 3.21 | 2.94 | 2.97 | 2.97 | - | 6,958,391 |
| Jun 5, 2025 | 3.14 | 3.16 | 2.93 | 2.97 | 2.97 | -4.19% | 5,458,774 |
| Jun 4, 2025 | 2.76 | 3.23 | 2.76 | 3.10 | 3.10 | 12.32% | 10,474,188 |
| Jun 3, 2025 | 2.55 | 2.90 | 2.48 | 2.76 | 2.76 | 8.24% | 8,892,400 |
| Jun 2, 2025 | 2.50 | 2.67 | 2.44 | 2.55 | 2.55 | 2.41% | 5,871,550 |
| May 30, 2025 | 2.62 | 2.63 | 2.47 | 2.49 | 2.49 | -6.04% | 9,800,870 |
| 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 |