New Fortress Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.34	0.36	0.33	0.36	-	9.00%	1,217,396
Jul 16, 2026	0.37	0.37	0.33	0.33	0.33	-11.29%	3,146,133
Jul 15, 2026	0.35	0.39	0.35	0.37	0.37	6.29%	1,896,590
Jul 14, 2026	0.36	0.37	0.35	0.35	0.35	-0.74%	2,726,014
Jul 13, 2026	0.36	0.38	0.35	0.35	0.35	-0.79%	2,568,555
Jul 10, 2026	0.39	0.39	0.36	0.36	0.36	-8.21%	2,113,615
Jul 9, 2026	0.38	0.39	0.37	0.39	0.39	4.76%	1,929,564
Jul 8, 2026	0.37	0.38	0.36	0.37	0.37	0.96%	1,689,989
Jul 7, 2026	0.38	0.39	0.36	0.37	0.37	-3.17%	1,769,059
Jul 6, 2026	0.36	0.40	0.36	0.38	0.38	5.06%	2,098,456
Jul 2, 2026	0.38	0.41	0.36	0.36	0.36	-7.72%	3,474,933
Jul 1, 2026	0.35	0.40	0.35	0.39	0.39	7.41%	3,172,815
Jun 30, 2026	0.34	0.38	0.33	0.36	0.36	6.92%	4,517,447
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
Jun 17, 2026	0.52	0.54	0.51	0.51	0.51	-3.56%	3,373,146
Jun 16, 2026	0.50	0.53	0.48	0.53	0.53	7.70%	4,459,328
Jun 15, 2026	0.51	0.53	0.49	0.49	0.49	-3.73%	4,101,061
Jun 12, 2026	0.52	0.54	0.51	0.51	0.51	-3.41%	2,139,053
Jun 11, 2026	0.52	0.54	0.52	0.53	0.53	1.97%	1,998,285
Jun 10, 2026	0.51	0.52	0.51	0.52	0.52	1.63%	2,157,662
Jun 9, 2026	0.53	0.56	0.51	0.51	0.51	-2.86%	4,139,771
Jun 8, 2026	0.52	0.55	0.51	0.52	0.52	4.19%	2,589,008
Jun 5, 2026	0.55	0.56	0.50	0.50	0.50	-6.41%	5,008,841
Jun 4, 2026	0.52	0.55	0.51	0.54	0.54	7.54%	3,076,345
Jun 3, 2026	0.52	0.54	0.50	0.50	0.50	-3.81%	4,004,815
Jun 2, 2026	0.56	0.57	0.51	0.52	0.52	-6.47%	8,871,180
Jun 1, 2026	0.58	0.59	0.55	0.56	0.56	-0.86%	5,610,409
May 29, 2026	0.59	0.60	0.56	0.56	0.56	-5.83%	7,762,642
May 28, 2026	0.58	0.60	0.55	0.60	0.60	2.67%	10,681,726
May 27, 2026	0.61	0.62	0.57	0.58	0.58	-6.35%	5,993,440
May 26, 2026	0.64	0.65	0.61	0.62	0.62	-2.32%	4,247,610
May 22, 2026	0.60	0.64	0.60	0.63	0.63	5.75%	2,873,490
May 21, 2026	0.60	0.61	0.58	0.60	0.60	-0.35%	3,789,305
May 20, 2026	0.63	0.64	0.56	0.60	0.60	-1.96%	6,121,786
May 19, 2026	0.65	0.66	0.61	0.61	0.61	-7.06%	3,351,329
May 18, 2026	0.70	0.70	0.62	0.66	0.66	-5.05%	6,267,823
May 15, 2026	0.68	0.72	0.66	0.70	0.70	0.62%	5,275,402
May 14, 2026	0.72	0.76	0.68	0.69	0.69	-7.16%	5,552,084
May 13, 2026	0.73	0.75	0.68	0.74	0.74	3.23%	3,821,766
May 12, 2026	0.70	0.76	0.66	0.72	0.72	3.31%	7,018,454
May 11, 2026	0.69	0.71	0.66	0.70	0.70	-0.30%	4,900,217
May 8, 2026	0.70	0.73	0.67	0.70	0.70	-4.12%	4,535,799
May 7, 2026	0.73	0.75	0.69	0.73	0.73	-1.24%	5,474,291
May 6, 2026	0.82	0.84	0.74	0.74	0.74	-10.94%	7,914,526