New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
2.460
-0.170 (-6.46%)
At close: Aug 29, 2025, 4:00 PM
2.490
+0.030 (1.22%)
After-hours: Aug 29, 2025, 7:59 PM EDT
New Fortress Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.65 | 2.66 | 2.44 | 2.46 | 2.46 | -6.46% | 4,321,484 |
| 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 |
| Jul 10, 2025 | 3.70 | 3.70 | 3.00 | 3.52 | 3.52 | -4.86% | 16,975,050 |
| Jul 9, 2025 | 3.80 | 3.87 | 3.58 | 3.70 | 3.70 | -2.63% | 5,353,647 |
| Jul 8, 2025 | 3.57 | 3.90 | 3.56 | 3.80 | 3.80 | 6.15% | 6,874,864 |
| Jul 7, 2025 | 4.05 | 4.05 | 3.45 | 3.58 | 3.58 | -12.68% | 11,677,436 |
| Jul 3, 2025 | 3.82 | 4.16 | 3.76 | 4.10 | 4.10 | 5.67% | 9,558,111 |
| Jul 2, 2025 | 3.68 | 3.97 | 3.55 | 3.88 | 3.88 | 6.89% | 14,373,514 |
| Jul 1, 2025 | 3.32 | 3.77 | 3.20 | 3.63 | 3.63 | 9.34% | 16,072,686 |
| Jun 30, 2025 | 3.00 | 3.51 | 3.00 | 3.32 | 3.32 | 32.80% | 39,325,492 |
| Jun 27, 2025 | 2.42 | 2.54 | 2.33 | 2.50 | 2.50 | 5.04% | 29,594,514 |
| Jun 26, 2025 | 2.11 | 2.39 | 2.07 | 2.38 | 2.38 | 4.39% | 8,800,325 |
| Jun 25, 2025 | 2.36 | 2.38 | 2.20 | 2.28 | 2.28 | -2.56% | 7,228,529 |
| Jun 24, 2025 | 2.06 | 2.37 | 2.02 | 2.34 | 2.34 | 14.71% | 12,993,704 |
| Jun 23, 2025 | 2.17 | 2.20 | 2.02 | 2.04 | 2.04 | -8.52% | 11,015,724 |
| Jun 20, 2025 | 2.26 | 2.63 | 2.18 | 2.23 | 2.23 | 3.72% | 28,972,996 |