New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
1.080
-0.040 (-3.57%)
At close: Mar 13, 2026, 4:00 PM EDT
1.090
+0.010 (0.93%)
After-hours: Mar 13, 2026, 7:56 PM EDT
New Fortress Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -3.57% | 7,887,493 |
| Mar 12, 2026 | 1.09 | 1.15 | 1.07 | 1.12 | 1.12 | 1.82% | 11,944,229 |
| Mar 11, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 3.77% | 9,633,210 |
| Mar 10, 2026 | 1.13 | 1.16 | 1.04 | 1.06 | 1.06 | -7.02% | 19,041,160 |
| Mar 9, 2026 | 1.15 | 1.29 | 1.11 | 1.14 | 1.14 | 5.56% | 22,436,986 |
| Mar 6, 2026 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 8,380,296 |
| Mar 5, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 7,600,730 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -7.56% | 10,559,708 |
| Mar 3, 2026 | 1.21 | 1.25 | 1.16 | 1.19 | 1.19 | 1.71% | 8,598,050 |
| Mar 2, 2026 | 1.24 | 1.28 | 1.13 | 1.17 | 1.17 | 7.34% | 10,751,450 |
| Feb 27, 2026 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -4.39% | 8,341,257 |
| Feb 26, 2026 | 1.11 | 1.17 | 1.09 | 1.14 | 1.14 | 3.64% | 5,048,794 |
| Feb 25, 2026 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 6,428,097 |
| Feb 24, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 5,210,420 |
| Feb 23, 2026 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 3,052,469 |
| Feb 20, 2026 | 1.32 | 1.33 | 1.20 | 1.22 | 1.22 | -8.96% | 5,723,586 |
| Feb 19, 2026 | 1.26 | 1.39 | 1.25 | 1.34 | 1.34 | 6.35% | 7,339,874 |
| Feb 18, 2026 | 1.26 | 1.33 | 1.24 | 1.26 | 1.26 | -1.56% | 4,510,949 |
| Feb 17, 2026 | 1.24 | 1.30 | 1.20 | 1.28 | 1.28 | 4.92% | 5,067,826 |
| Feb 13, 2026 | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | 4,040,629 |
| Feb 12, 2026 | 1.21 | 1.23 | 1.17 | 1.20 | 1.20 | -0.83% | 3,937,542 |
| Feb 11, 2026 | 1.22 | 1.26 | 1.19 | 1.21 | 1.21 | -2.42% | 5,644,325 |
| Feb 10, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 4,782,308 |
| Feb 9, 2026 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | - | 6,089,464 |
| Feb 6, 2026 | 1.25 | 1.34 | 1.23 | 1.26 | 1.26 | 1.61% | 5,759,916 |
| Feb 5, 2026 | 1.35 | 1.36 | 1.20 | 1.24 | 1.24 | -6.77% | 8,956,005 |
| Feb 4, 2026 | 1.37 | 1.42 | 1.28 | 1.33 | 1.33 | -2.92% | 5,011,835 |
| Feb 3, 2026 | 1.31 | 1.47 | 1.30 | 1.37 | 1.37 | 4.58% | 8,294,287 |
| Feb 2, 2026 | 1.33 | 1.35 | 1.25 | 1.31 | 1.31 | -1.50% | 5,096,608 |
| Jan 30, 2026 | 1.32 | 1.36 | 1.29 | 1.33 | 1.33 | -0.75% | 9,365,496 |
| Jan 29, 2026 | 1.35 | 1.47 | 1.33 | 1.34 | 1.34 | -1.47% | 16,526,172 |
| Jan 28, 2026 | 1.39 | 1.45 | 1.31 | 1.36 | 1.36 | -2.16% | 11,215,523 |
| Jan 27, 2026 | 1.59 | 1.59 | 1.37 | 1.39 | 1.39 | -19.19% | 25,124,499 |
| Jan 26, 2026 | 1.83 | 1.85 | 1.56 | 1.72 | 1.72 | -1.15% | 20,732,137 |
| Jan 23, 2026 | 1.81 | 1.98 | 1.70 | 1.74 | 1.74 | 2.35% | 38,119,263 |
| Jan 22, 2026 | 1.58 | 1.81 | 1.55 | 1.70 | 1.70 | 9.68% | 18,560,046 |
| Jan 21, 2026 | 1.34 | 1.62 | 1.33 | 1.55 | 1.55 | 14.81% | 16,013,332 |
| Jan 20, 2026 | 1.37 | 1.41 | 1.33 | 1.35 | 1.35 | -4.93% | 9,754,283 |
| Jan 16, 2026 | 1.40 | 1.48 | 1.38 | 1.42 | 1.42 | 1.43% | 8,836,710 |
| Jan 15, 2026 | 1.27 | 1.41 | 1.27 | 1.40 | 1.40 | 8.53% | 9,241,916 |
| Jan 14, 2026 | 1.25 | 1.30 | 1.21 | 1.29 | 1.29 | 2.38% | 6,515,290 |
| Jan 13, 2026 | 1.25 | 1.31 | 1.22 | 1.26 | 1.26 | - | 4,962,466 |
| Jan 12, 2026 | 1.16 | 1.33 | 1.13 | 1.26 | 1.26 | 6.78% | 10,131,433 |
| Jan 9, 2026 | 1.26 | 1.27 | 1.16 | 1.18 | 1.18 | -6.35% | 9,561,990 |
| Jan 8, 2026 | 1.22 | 1.28 | 1.17 | 1.26 | 1.26 | 3.28% | 8,423,966 |
| Jan 7, 2026 | 1.24 | 1.29 | 1.17 | 1.22 | 1.22 | -3.94% | 8,745,830 |
| Jan 6, 2026 | 1.08 | 1.30 | 1.04 | 1.27 | 1.27 | 16.51% | 17,777,505 |
| Jan 5, 2026 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -1.80% | 9,912,033 |
| Jan 2, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 5,000,914 |
| Dec 31, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 6,037,235 |