Skip to main content
New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
1.080
-0.040 (-3.57%)
At close: Mar 6, 2026, 4:00 PM EST
1.090
+0.010 (0.93%)
After-hours: Mar 6, 2026, 7:57 PM EST

New Fortress Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.121.141.071.081.08-3.57%8,187,297
Mar 5, 20261.121.151.091.121.121.82%7,371,061
Mar 4, 20261.191.191.091.101.10-7.56%10,228,980
Mar 3, 20261.211.251.161.191.191.71%8,470,390
Mar 2, 20261.241.281.131.171.177.34%10,466,364
Feb 27, 20261.121.161.091.091.09-4.39%8,228,021
Feb 26, 20261.111.171.091.141.143.64%4,341,795
Feb 25, 20261.161.171.101.101.10-4.35%6,421,070
Feb 24, 20261.201.211.151.151.15-4.96%5,210,420
Feb 23, 20261.231.241.191.211.21-0.82%3,052,469
Feb 20, 20261.321.331.201.221.22-8.96%5,723,586
Feb 19, 20261.261.391.251.341.346.35%7,339,874
Feb 18, 20261.261.331.241.261.26-1.56%4,510,949
Feb 17, 20261.241.301.201.281.284.92%5,067,826
Feb 13, 20261.211.251.191.221.221.67%4,040,629
Feb 12, 20261.211.231.171.201.20-0.83%3,937,542
Feb 11, 20261.221.261.191.211.21-2.42%5,644,325
Feb 10, 20261.251.271.231.241.24-1.59%4,782,308
Feb 9, 20261.291.311.241.261.26-6,089,464
Feb 6, 20261.251.341.231.261.261.61%5,759,916
Feb 5, 20261.351.361.201.241.24-6.77%8,956,005
Feb 4, 20261.371.421.281.331.33-2.92%5,011,835
Feb 3, 20261.311.471.301.371.374.58%8,294,287
Feb 2, 20261.331.351.251.311.31-1.50%5,096,608
Jan 30, 20261.321.361.291.331.33-0.75%9,365,496
Jan 29, 20261.351.471.331.341.34-1.47%16,526,172
Jan 28, 20261.391.451.311.361.36-2.16%11,215,523
Jan 27, 20261.591.591.371.391.39-19.19%25,124,499
Jan 26, 20261.831.851.561.721.72-1.15%20,732,137
Jan 23, 20261.811.981.701.741.742.35%38,119,263
Jan 22, 20261.581.811.551.701.709.68%18,560,046
Jan 21, 20261.341.621.331.551.5514.81%16,013,332
Jan 20, 20261.371.411.331.351.35-4.93%9,754,283
Jan 16, 20261.401.481.381.421.421.43%8,836,710
Jan 15, 20261.271.411.271.401.408.53%9,241,916
Jan 14, 20261.251.301.211.291.292.38%6,515,290
Jan 13, 20261.251.311.221.261.26-4,962,466
Jan 12, 20261.161.331.131.261.266.78%10,131,433
Jan 9, 20261.261.271.161.181.18-6.35%9,561,990
Jan 8, 20261.221.281.171.261.263.28%8,423,966
Jan 7, 20261.241.291.171.221.22-3.94%8,745,830
Jan 6, 20261.081.301.041.271.2716.51%17,777,505
Jan 5, 20261.141.151.081.091.09-1.80%9,912,033
Jan 2, 20261.141.141.111.111.11-2.63%5,000,914
Dec 31, 20251.111.141.101.141.143.64%6,037,235
Dec 30, 20251.141.151.101.101.10-5.17%9,091,279
Dec 29, 20251.151.171.121.161.16-0.85%7,105,237
Dec 26, 20251.161.241.141.171.171.74%8,679,843
Dec 24, 20251.161.191.131.151.15-1.71%3,530,508
Dec 23, 20251.151.181.111.171.17-5,670,755
Dec 22, 20251.201.221.131.171.17-3.31%8,135,288
Dec 19, 20251.191.221.161.211.211.68%17,904,156
Dec 18, 20251.281.281.171.191.19-8.46%8,370,731
Dec 17, 20251.231.401.211.301.3011.11%16,739,947
Dec 16, 20251.191.201.081.171.17-1.68%13,837,224
Dec 15, 20251.291.301.181.191.19-5.56%8,939,538
Dec 12, 20251.331.391.261.261.26-3.08%6,669,236
Dec 11, 20251.351.361.291.301.30-4.41%5,914,494
Dec 10, 20251.381.391.301.361.36-2.16%6,734,403
Dec 9, 20251.421.431.361.391.39-1.42%6,014,690
Dec 8, 20251.501.531.391.411.41-10.19%16,947,730
Dec 5, 20251.521.701.461.571.5712.14%40,894,446
Dec 4, 20251.351.511.271.401.401.45%24,989,056
Dec 3, 20251.241.391.221.381.3811.29%10,641,807
Dec 2, 20251.291.291.211.241.24-5.34%10,732,129
Dec 1, 20251.501.501.271.311.317.38%49,019,600
Nov 28, 20251.181.231.141.221.22-6,182,710
Nov 26, 20251.121.221.061.221.228.93%10,503,009
Nov 25, 20251.191.191.081.121.12-7.44%12,307,952
Nov 24, 20251.171.271.101.211.21-17,645,511
Nov 21, 20251.391.391.061.211.21-17.12%37,274,493
Nov 20, 20251.241.601.221.461.4625.86%44,921,185
Nov 19, 20251.121.251.091.161.162.65%7,213,538
Nov 18, 20251.061.151.021.131.132.73%8,461,768
Nov 17, 20251.041.100.981.101.104.76%10,706,201
Nov 14, 20251.071.131.041.051.05-4.55%8,205,935
Nov 13, 20251.101.211.071.101.10-5.17%16,163,054
Nov 12, 20251.191.201.111.161.16-2.52%11,537,703
Nov 11, 20251.211.261.121.191.19-4.03%12,195,033
Nov 10, 20251.371.421.221.241.24-7.46%11,036,401
Nov 7, 20251.391.401.291.341.34-4.29%10,151,969
Nov 6, 20251.541.621.391.401.40-6.04%21,941,076
Nov 5, 20251.371.781.371.491.4910.37%52,764,706
Nov 4, 20251.551.691.291.351.3514.41%82,607,231
Nov 3, 20251.311.341.171.181.18-8.53%18,987,526
Oct 31, 20251.231.331.221.291.294.88%9,006,295
Oct 30, 20251.311.321.231.231.23-6.82%15,258,350
Oct 29, 20251.501.531.311.321.32-13.73%14,595,033
Oct 28, 20251.561.601.511.531.53-2.55%8,182,388
Oct 27, 20251.751.751.561.571.57-8.72%9,631,540
Oct 24, 20251.791.841.691.721.72-2.82%9,829,287
Oct 23, 20251.801.811.751.771.77-0.56%4,885,926
Oct 22, 20251.891.891.681.781.78-5.82%9,913,312
Oct 21, 20251.961.981.841.891.89-4.06%7,876,044
Oct 20, 20251.982.081.921.971.972.60%11,499,433
Oct 17, 20251.761.931.721.921.926.08%9,999,269
Oct 16, 20251.892.051.761.811.81-4.74%12,327,316
Oct 15, 20252.082.081.871.901.90-5.47%11,371,640
Oct 14, 20251.852.051.822.012.015.79%9,885,044
Oct 13, 20251.911.981.841.901.901.60%9,182,169