New Fortress Energy Inc. (NFE)

New Fortress Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.80	0.86	0.78	0.83	0.83	1.52%	7,369,351
May 4, 2026	0.74	0.83	0.73	0.82	0.82	11.59%	12,390,387
May 1, 2026	0.70	0.74	0.66	0.73	0.73	5.93%	9,369,197
Apr 30, 2026	0.69	0.70	0.67	0.69	0.69	-0.01%	3,790,307
Apr 29, 2026	0.65	0.71	0.64	0.69	0.69	7.30%	7,723,866
Apr 28, 2026	0.67	0.67	0.63	0.64	0.64	-0.31%	3,603,233
Apr 27, 2026	0.63	0.66	0.62	0.65	0.65	2.91%	6,483,832
Apr 24, 2026	0.63	0.68	0.61	0.63	0.63	0.56%	10,415,892
Apr 23, 2026	0.64	0.65	0.62	0.63	0.63	-3.85%	4,507,909
Apr 22, 2026	0.62	0.67	0.62	0.65	0.65	3.17%	5,626,261
Apr 21, 2026	0.66	0.69	0.63	0.63	0.63	-4.18%	6,493,487
Apr 20, 2026	0.68	0.68	0.63	0.66	0.66	-3.12%	6,134,883
Apr 17, 2026	0.70	0.72	0.66	0.68	0.68	-1.39%	9,114,240
Apr 16, 2026	0.69	0.74	0.66	0.69	0.69	-0.25%	7,771,996
Apr 15, 2026	0.61	0.71	0.61	0.69	0.69	11.65%	10,083,818
Apr 14, 2026	0.66	0.69	0.61	0.62	0.62	-5.65%	9,114,034
Apr 13, 2026	0.72	0.72	0.65	0.66	0.66	-6.75%	7,751,586
Apr 10, 2026	0.67	0.71	0.66	0.70	0.70	5.15%	5,582,714
Apr 9, 2026	0.65	0.78	0.63	0.67	0.67	0.45%	13,942,503
Apr 8, 2026	0.60	0.69	0.60	0.67	0.67	12.52%	12,963,976
Apr 7, 2026	0.60	0.60	0.57	0.59	0.59	-1.50%	4,067,620
Apr 6, 2026	0.58	0.61	0.57	0.60	0.60	5.26%	6,302,328
Apr 2, 2026	0.57	0.62	0.56	0.57	0.57	-2.36%	6,976,435
Apr 1, 2026	0.61	0.62	0.57	0.58	0.58	-1.05%	7,444,013
Mar 31, 2026	0.60	0.64	0.57	0.59	0.59	2.22%	10,431,433
Mar 30, 2026	0.61	0.66	0.56	0.58	0.58	-5.38%	11,249,980
Mar 27, 2026	0.70	0.71	0.61	0.61	0.61	-14.12%	12,876,303
Mar 26, 2026	0.70	0.77	0.68	0.71	0.71	0.08%	15,449,663
Mar 25, 2026	0.74	0.75	0.68	0.71	0.71	-1.91%	15,390,673
Mar 24, 2026	0.78	0.80	0.72	0.72	0.72	-9.62%	12,066,728
Mar 23, 2026	0.80	0.86	0.75	0.80	0.80	2.63%	18,229,221
Mar 20, 2026	0.89	0.91	0.76	0.78	0.78	-12.27%	46,100,126
Mar 19, 2026	0.87	0.91	0.71	0.89	0.89	-2.96%	37,318,021
Mar 18, 2026	1.20	1.21	0.86	0.92	0.92	-20.33%	101,083,547
Mar 17, 2026	1.09	1.46	1.09	1.15	1.15	5.50%	70,325,134
Mar 16, 2026	1.08	1.14	1.04	1.09	1.09	0.93%	10,099,917
Mar 13, 2026	1.10	1.11	1.07	1.08	1.08	-3.57%	7,928,837
Mar 12, 2026	1.09	1.15	1.07	1.12	1.12	1.82%	11,984,273
Mar 11, 2026	1.05	1.10	1.04	1.10	1.10	3.77%	9,633,210
Mar 10, 2026	1.13	1.16	1.04	1.06	1.06	-7.02%	19,041,160
Mar 9, 2026	1.15	1.29	1.11	1.14	1.14	5.56%	22,436,986
Mar 6, 2026	1.12	1.14	1.07	1.08	1.08	-3.57%	8,380,296
Mar 5, 2026	1.12	1.15	1.09	1.12	1.12	1.82%	7,600,730

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.