New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
4.340
+0.550 (14.51%)
Oct 30, 2026, 2:32 PM EDT - Market open
New Fortress Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.79 | 4.77 | 3.70 | 4.34 | 4.34 | 14.51% | 1,147,642 |
| Oct 29, 2026 | 3.60 | 4.04 | 3.54 | 3.79 | 3.79 | 3.55% | 394,360 |
| Oct 28, 2026 | 3.58 | 3.72 | 3.45 | 3.66 | 3.66 | 3.39% | 150,364 |
| Oct 27, 2026 | 3.31 | 3.62 | 3.31 | 3.54 | 3.54 | 6.63% | 230,173 |
| Oct 26, 2026 | 3.45 | 3.47 | 3.24 | 3.32 | 3.32 | -4.60% | 227,143 |
| Oct 23, 2026 | 3.54 | 3.65 | 3.45 | 3.48 | 3.48 | -1.97% | 263,456 |
| Oct 22, 2026 | 3.75 | 3.75 | 3.53 | 3.55 | 3.55 | -5.59% | 158,257 |
| Oct 21, 2026 | 3.74 | 3.95 | 3.71 | 3.76 | 3.76 | 1.08% | 142,895 |
| Oct 20, 2026 | 3.77 | 3.82 | 3.58 | 3.72 | 3.72 | -2.11% | 210,977 |
| Oct 19, 2026 | 4.15 | 4.23 | 3.76 | 3.80 | 3.80 | -8.43% | 298,659 |
| Oct 16, 2026 | 4.15 | 4.28 | 4.11 | 4.15 | 4.15 | -0.72% | 176,770 |
| Oct 15, 2026 | 3.86 | 4.31 | 3.86 | 4.18 | 4.18 | 5.03% | 223,637 |
| Oct 14, 2026 | 4.18 | 4.24 | 3.80 | 3.98 | 3.98 | -7.66% | 402,109 |
| Oct 13, 2026 | 4.27 | 4.33 | 3.84 | 4.31 | 4.31 | 2.13% | 627,683 |
| Oct 12, 2026 | 4.38 | 4.38 | 4.01 | 4.22 | 4.22 | -2.99% | 346,739 |
| Oct 9, 2026 | 4.22 | 4.62 | 4.18 | 4.35 | 4.35 | 0.69% | 291,559 |
| Oct 8, 2026 | 4.99 | 4.99 | 4.23 | 4.32 | 4.32 | -12.82% | 599,374 |
| Oct 7, 2026 | 5.43 | 5.47 | 4.92 | 4.96 | 4.96 | -10.07% | 493,411 |
| Oct 6, 2026 | 5.90 | 6.09 | 5.45 | 5.51 | 5.51 | -6.13% | 637,419 |
| Oct 5, 2026 | 5.87 | 6.03 | 5.45 | 5.87 | 5.87 | -10.65% | 988,528 |
| Oct 2, 2026 | 5.87 | 7.13 | 5.87 | 6.57 | 6.57 | 11.17% | 762,537 |
| Oct 1, 2026 | 6.17 | 6.27 | 5.85 | 5.91 | 5.91 | -5.74% | 258,324 |
| Sep 30, 2026 | 6.03 | 6.59 | 5.92 | 6.27 | 6.27 | 3.12% | 369,613 |
| Sep 29, 2026 | 6.42 | 6.45 | 5.73 | 6.08 | 6.08 | -6.17% | 425,490 |
| Sep 28, 2026 | 6.74 | 6.77 | 6.10 | 6.48 | 6.48 | -4.99% | 322,637 |
| Sep 25, 2026 | 6.08 | 6.84 | 6.08 | 6.82 | 6.82 | 11.80% | 560,285 |
| Sep 24, 2026 | 6.25 | 6.61 | 5.81 | 6.10 | 6.10 | -4.69% | 965,846 |
| Sep 23, 2026 | 8.22 | 8.25 | 6.33 | 6.40 | 6.40 | -21.47% | 1,390,215 |
| Sep 22, 2026 | 10.68 | 10.68 | 7.56 | 8.15 | 8.15 | -24.68% | 2,742,455 |
| Sep 21, 2026 | 12.06 | 12.16 | 10.80 | 10.82 | 10.82 | -11.46% | 644,813 |
| Sep 18, 2026 | 12.23 | 12.74 | 12.05 | 12.22 | 12.22 | -1.53% | 388,416 |
| Sep 17, 2026 | 12.63 | 13.03 | 12.09 | 12.41 | 12.41 | -0.80% | 461,714 |
| Sep 16, 2026 | 12.80 | 13.49 | 12.14 | 12.51 | 12.51 | -2.04% | 489,259 |
| Sep 15, 2026 | 13.69 | 14.46 | 12.73 | 12.77 | 12.77 | -8.00% | 516,377 |
| Sep 14, 2026 | 16.74 | 16.90 | 12.60 | 13.88 | 13.88 | -15.78% | 763,257 |
| Sep 10, 2026 | 13.72 | 17.50 | 12.25 | 16.48 | 16.48 | 20.87% | 378,588 |
| Sep 9, 2026 | 13.02 | 13.74 | 11.25 | 13.64 | 13.64 | 5.66% | 109,168 |
| Sep 8, 2026 | 14.00 | 14.03 | 12.84 | 12.91 | 12.91 | -5.87% | 46,142 |
| Sep 4, 2026 | 14.09 | 14.38 | 13.63 | 13.71 | 13.71 | -1.69% | 26,601 |
| Sep 3, 2026 | 14.25 | 14.40 | 13.80 | 13.95 | 13.95 | 1.01% | 30,248 |
| Sep 2, 2026 | 14.50 | 14.68 | 13.62 | 13.81 | 13.81 | -3.86% | 27,937 |
| Sep 1, 2026 | 14.68 | 15.00 | 14.10 | 14.36 | 14.36 | -0.97% | 24,742 |
| Aug 31, 2026 | 14.50 | 14.98 | 14.27 | 14.50 | 14.50 | -0.89% | 41,037 |
| Aug 28, 2026 | 15.10 | 15.50 | 14.16 | 14.63 | 14.63 | -4.07% | 28,046 |
| Aug 27, 2026 | 14.25 | 15.46 | 14.01 | 15.25 | 15.25 | 5.54% | 55,159 |
| Aug 26, 2026 | 14.12 | 14.75 | 13.79 | 14.45 | 14.45 | 0.77% | 39,365 |
| Aug 25, 2026 | 13.80 | 14.39 | 13.51 | 14.34 | 14.34 | 4.14% | 29,430 |
| Aug 24, 2026 | 13.50 | 14.19 | 12.51 | 13.77 | 13.77 | 0.15% | 109,861 |
| Aug 21, 2026 | 15.00 | 15.25 | 13.75 | 13.75 | 13.75 | -8.27% | 51,559 |
| Aug 20, 2026 | 14.94 | 15.00 | 14.45 | 14.99 | 14.99 | 0.87% | 20,948 |