New Fortress Energy Inc. (NFE)

NASDAQ: NFE · Real-Time Price · USD

0.2926

-0.0124 (-4.07%)

At close: Aug 28, 2026, 4:00 PM EDT

0.2923

-0.0003 (-0.10%)

After-hours: Aug 28, 2026, 7:58 PM EDT

New Fortress Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.30	0.31	0.28	0.29	0.29	-4.07%	1,392,377
Aug 27, 2026	0.29	0.31	0.28	0.31	0.31	5.54%	2,726,633
Aug 26, 2026	0.28	0.30	0.28	0.29	0.29	0.77%	1,958,480
Aug 25, 2026	0.28	0.29	0.27	0.29	0.29	4.14%	1,469,675
Aug 24, 2026	0.27	0.28	0.25	0.28	0.28	0.15%	5,407,451
Aug 21, 2026	0.30	0.30	0.27	0.28	0.28	-8.27%	2,473,378
Aug 20, 2026	0.30	0.30	0.29	0.30	0.30	0.87%	1,028,306
Aug 19, 2026	0.30	0.30	0.28	0.30	0.30	1.05%	1,784,443
Aug 18, 2026	0.29	0.30	0.28	0.29	0.29	-3.64%	3,082,001
Aug 17, 2026	0.34	0.34	0.30	0.31	0.31	-5.83%	2,825,642
Aug 14, 2026	0.33	0.33	0.32	0.32	0.32	-0.46%	1,132,736
Aug 13, 2026	0.33	0.34	0.33	0.33	0.33	-1.03%	965,026
Aug 12, 2026	0.33	0.34	0.32	0.33	0.33	-0.09%	1,009,366
Aug 11, 2026	0.35	0.35	0.32	0.33	0.33	-3.83%	1,874,488
Aug 10, 2026	0.35	0.36	0.34	0.34	0.34	-3.28%	1,272,333
Aug 7, 2026	0.35	0.36	0.34	0.35	0.35	3.15%	1,660,054
Aug 6, 2026	0.33	0.34	0.33	0.34	0.34	2.72%	1,004,375
Aug 5, 2026	0.34	0.34	0.33	0.33	0.33	-3.58%	675,288
Aug 4, 2026	0.33	0.35	0.33	0.35	0.35	3.16%	1,274,683
Aug 3, 2026	0.32	0.34	0.32	0.34	0.34	4.16%	1,412,985
Jul 31, 2026	0.33	0.34	0.32	0.32	0.32	-2.63%	1,679,992
Jul 30, 2026	0.33	0.33	0.32	0.33	0.33	1.81%	1,773,718
Jul 29, 2026	0.33	0.34	0.32	0.33	0.33	-1.42%	2,173,821
Jul 28, 2026	0.34	0.34	0.32	0.33	0.33	-2.19%	1,989,889
Jul 27, 2026	0.34	0.35	0.33	0.34	0.34	-4.39%	2,242,290
Jul 24, 2026	0.34	0.38	0.34	0.35	0.35	5.34%	3,665,980
Jul 23, 2026	0.34	0.35	0.33	0.34	0.34	1.55%	1,583,410
Jul 22, 2026	0.34	0.35	0.33	0.33	0.33	-2.86%	1,765,537
Jul 21, 2026	0.34	0.35	0.33	0.34	0.34	2.88%	1,391,763
Jul 20, 2026	0.35	0.36	0.33	0.33	0.33	-7.46%	3,071,650
Jul 17, 2026	0.34	0.36	0.33	0.36	0.36	8.09%	2,739,025
Jul 16, 2026	0.37	0.37	0.33	0.33	0.33	-11.29%	3,164,914
Jul 15, 2026	0.35	0.39	0.35	0.37	0.37	6.29%	1,906,121
Jul 14, 2026	0.36	0.37	0.35	0.35	0.35	-0.74%	2,743,169
Jul 13, 2026	0.36	0.38	0.35	0.35	0.35	-0.79%	2,576,234
Jul 10, 2026	0.39	0.39	0.36	0.36	0.36	-8.21%	2,134,753
Jul 9, 2026	0.38	0.39	0.37	0.39	0.39	4.76%	1,942,721
Jul 8, 2026	0.37	0.38	0.36	0.37	0.37	0.96%	1,709,469
Jul 7, 2026	0.38	0.39	0.36	0.37	0.37	-3.17%	1,779,635
Jul 6, 2026	0.36	0.40	0.36	0.38	0.38	5.06%	2,105,368
Jul 2, 2026	0.38	0.41	0.36	0.36	0.36	-7.72%	3,538,587
Jul 1, 2026	0.35	0.40	0.35	0.39	0.39	7.41%	3,210,559
Jun 30, 2026	0.34	0.38	0.33	0.36	0.36	6.92%	4,550,612
Jun 29, 2026	0.35	0.36	0.32	0.34	0.34	1.10%	5,458,231
Jun 26, 2026	0.32	0.38	0.32	0.34	0.34	-9.85%	27,256,689
Jun 25, 2026	0.38	0.40	0.37	0.37	0.37	0.84%	4,761,803
Jun 24, 2026	0.40	0.42	0.37	0.37	0.37	-2.64%	4,942,591
Jun 23, 2026	0.40	0.41	0.37	0.38	0.38	-5.24%	5,698,417
Jun 22, 2026	0.44	0.44	0.40	0.40	0.40	-7.53%	4,238,659
Jun 18, 2026	0.52	0.52	0.42	0.43	0.43	-15.08%	11,278,724