New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
6.89
-1.69 (-19.66%)
At close: Apr 3, 2025, 4:00 PM
7.17
+0.28 (4.12%)
After-hours: Apr 3, 2025, 7:56 PM EDT
New Fortress Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 7.84 | 7.92 | 6.85 | 6.89 | 6.89 | -19.66% | 12,365,491 |
| Apr 2, 2025 | 7.40 | 8.57 | 7.21 | 8.57 | 8.57 | 13.06% | 10,108,478 |
| Apr 1, 2025 | 8.20 | 8.24 | 7.20 | 7.58 | 7.58 | -8.78% | 13,944,084 |
| Mar 31, 2025 | 8.50 | 8.58 | 8.21 | 8.31 | 8.31 | -6.10% | 7,587,816 |
| Mar 28, 2025 | 9.24 | 9.24 | 8.56 | 8.85 | 8.85 | -4.63% | 9,687,267 |
| Mar 27, 2025 | 11.03 | 11.03 | 9.24 | 9.28 | 9.28 | -16.17% | 13,687,817 |
| Mar 26, 2025 | 11.98 | 11.98 | 10.94 | 11.07 | 11.07 | -6.97% | 5,384,043 |
| Mar 25, 2025 | 12.36 | 12.59 | 11.74 | 11.90 | 11.90 | -2.62% | 4,612,019 |
| Mar 24, 2025 | 11.20 | 12.31 | 11.01 | 12.22 | 12.22 | 9.40% | 5,471,409 |
| Mar 21, 2025 | 10.46 | 11.34 | 10.30 | 11.17 | 11.17 | 7.92% | 8,489,017 |
| Mar 20, 2025 | 10.24 | 10.52 | 10.11 | 10.35 | 10.35 | 0.88% | 3,095,487 |
| Mar 19, 2025 | 9.85 | 10.43 | 9.84 | 10.26 | 10.26 | 4.16% | 3,852,102 |
| Mar 18, 2025 | 10.00 | 10.21 | 9.60 | 9.85 | 9.85 | -1.40% | 4,003,417 |
| Mar 17, 2025 | 9.33 | 10.00 | 9.33 | 9.99 | 9.99 | 7.88% | 4,145,538 |
| Mar 14, 2025 | 8.73 | 9.43 | 8.67 | 9.26 | 9.26 | 8.88% | 7,067,702 |
| Mar 13, 2025 | 8.59 | 8.61 | 7.58 | 8.51 | 8.51 | -3.35% | 18,617,462 |
| Mar 12, 2025 | 8.98 | 9.38 | 8.69 | 8.80 | 8.80 | -4.97% | 9,290,804 |
| Mar 11, 2025 | 9.11 | 9.37 | 8.53 | 9.26 | 9.26 | 3.12% | 8,154,756 |
| Mar 10, 2025 | 9.79 | 10.00 | 8.81 | 8.98 | 8.98 | -9.02% | 7,883,163 |
| Mar 7, 2025 | 9.69 | 10.09 | 9.62 | 9.87 | 9.87 | 1.86% | 4,056,814 |
| Mar 6, 2025 | 10.24 | 10.44 | 9.59 | 9.69 | 9.69 | -6.29% | 5,373,883 |
| Mar 5, 2025 | 9.64 | 10.76 | 9.54 | 10.34 | 10.34 | 6.05% | 6,815,921 |
| Mar 4, 2025 | 8.88 | 9.94 | 8.29 | 9.75 | 9.75 | 7.85% | 8,562,791 |
| Mar 3, 2025 | 10.30 | 10.41 | 8.73 | 9.04 | 9.04 | -9.60% | 7,937,588 |
| Feb 28, 2025 | 10.08 | 10.40 | 9.86 | 10.00 | 10.00 | -1.09% | 9,191,304 |
| Feb 27, 2025 | 10.13 | 10.26 | 9.66 | 10.11 | 10.11 | -0.69% | 8,017,552 |
| Feb 26, 2025 | 10.52 | 10.61 | 10.13 | 10.18 | 10.18 | -3.05% | 5,489,631 |
| Feb 25, 2025 | 10.88 | 10.90 | 10.31 | 10.50 | 10.50 | -3.67% | 4,366,813 |
| Feb 24, 2025 | 11.25 | 11.26 | 10.74 | 10.90 | 10.90 | -2.42% | 3,044,418 |
| Feb 21, 2025 | 12.13 | 12.18 | 11.11 | 11.17 | 11.17 | -7.30% | 3,230,731 |
| Feb 20, 2025 | 12.26 | 12.28 | 11.75 | 12.05 | 12.05 | -2.43% | 2,907,804 |
| Feb 19, 2025 | 12.61 | 12.74 | 12.34 | 12.35 | 12.35 | -2.06% | 2,194,473 |
| Feb 18, 2025 | 12.20 | 12.79 | 12.20 | 12.61 | 12.61 | 3.79% | 2,322,065 |
| Feb 14, 2025 | 11.93 | 12.58 | 11.93 | 12.15 | 12.15 | 2.70% | 3,067,910 |
| Feb 13, 2025 | 11.67 | 11.93 | 11.62 | 11.83 | 11.83 | 1.46% | 3,613,598 |
| Feb 12, 2025 | 11.98 | 12.15 | 11.44 | 11.66 | 11.66 | -3.80% | 5,953,240 |
| Feb 11, 2025 | 12.32 | 12.58 | 12.01 | 12.12 | 12.12 | -2.42% | 4,063,872 |
| Feb 10, 2025 | 12.40 | 12.96 | 12.21 | 12.42 | 12.42 | 1.31% | 4,311,638 |
| Feb 7, 2025 | 12.29 | 12.82 | 12.13 | 12.26 | 12.26 | -2.47% | 6,446,376 |
| Feb 6, 2025 | 13.95 | 14.07 | 12.49 | 12.57 | 12.57 | -9.24% | 7,629,277 |
| Feb 5, 2025 | 13.92 | 14.55 | 13.80 | 13.85 | 13.85 | -1.28% | 4,120,868 |
| Feb 4, 2025 | 14.69 | 14.93 | 13.95 | 14.03 | 14.03 | -5.71% | 3,945,994 |
| Feb 3, 2025 | 14.60 | 15.46 | 14.56 | 14.88 | 14.88 | -0.80% | 2,342,381 |
| Jan 31, 2025 | 15.63 | 15.71 | 14.95 | 15.00 | 15.00 | -3.66% | 2,451,027 |
| Jan 30, 2025 | 15.23 | 15.76 | 15.20 | 15.57 | 15.57 | 3.32% | 1,801,312 |
| Jan 29, 2025 | 14.84 | 15.18 | 14.77 | 15.07 | 15.07 | 1.34% | 1,777,037 |
| Jan 28, 2025 | 14.32 | 14.95 | 14.15 | 14.87 | 14.87 | 3.12% | 2,627,076 |
| Jan 27, 2025 | 14.99 | 15.09 | 14.08 | 14.42 | 14.42 | -6.12% | 4,509,709 |
| Jan 24, 2025 | 15.98 | 16.50 | 15.34 | 15.36 | 15.36 | -3.52% | 2,741,507 |
| Jan 23, 2025 | 15.95 | 16.54 | 15.44 | 15.92 | 15.92 | 2.12% | 4,273,704 |