Skip to main content
New Fortress Energy Inc. (NFE)
NASDAQ: NFE · Real-Time Price · USD
0.645
-0.002 (-0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
0.653
+0.009 (1.33%)
After-hours: Apr 28, 2026, 7:49 PM EDT

New Fortress Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.670.670.630.640.64-0.31%3,578,757
Apr 27, 20260.630.660.620.650.652.91%6,463,488
Apr 24, 20260.630.680.610.630.630.56%10,409,246
Apr 23, 20260.640.650.620.630.63-3.85%4,507,909
Apr 22, 20260.620.670.620.650.653.17%5,626,261
Apr 21, 20260.660.690.630.630.63-4.18%6,493,487
Apr 20, 20260.680.680.630.660.66-3.12%6,134,883
Apr 17, 20260.700.720.660.680.68-1.39%9,114,240
Apr 16, 20260.690.740.660.690.69-0.25%7,771,996
Apr 15, 20260.610.710.610.690.6911.65%10,083,818
Apr 14, 20260.660.690.610.620.62-5.65%9,114,034
Apr 13, 20260.720.720.650.660.66-6.75%7,751,586
Apr 10, 20260.670.710.660.700.705.15%5,582,714
Apr 9, 20260.650.780.630.670.670.45%13,942,503
Apr 8, 20260.600.690.600.670.6712.52%12,963,976
Apr 7, 20260.600.600.570.590.59-1.50%4,067,620
Apr 6, 20260.580.610.570.600.605.26%6,302,328
Apr 2, 20260.570.620.560.570.57-2.36%6,976,435
Apr 1, 20260.610.620.570.580.58-1.05%7,444,013
Mar 31, 20260.600.640.570.590.592.22%10,431,433
Mar 30, 20260.610.660.560.580.58-5.38%11,249,980
Mar 27, 20260.700.710.610.610.61-14.12%12,876,303
Mar 26, 20260.700.770.680.710.710.08%15,449,663
Mar 25, 20260.740.750.680.710.71-1.91%15,390,673
Mar 24, 20260.780.800.720.720.72-9.62%12,066,728
Mar 23, 20260.800.860.750.800.802.63%18,229,221
Mar 20, 20260.890.910.760.780.78-12.27%46,100,126
Mar 19, 20260.870.910.710.890.89-2.96%37,318,021
Mar 18, 20261.201.210.860.920.92-20.33%101,083,547
Mar 17, 20261.091.461.091.151.155.50%70,325,134
Mar 16, 20261.081.141.041.091.090.93%10,099,917
Mar 13, 20261.101.111.071.081.08-3.57%7,928,837
Mar 12, 20261.091.151.071.121.121.82%11,984,273
Mar 11, 20261.051.101.041.101.103.77%9,633,210
Mar 10, 20261.131.161.041.061.06-7.02%19,041,160
Mar 9, 20261.151.291.111.141.145.56%22,436,986
Mar 6, 20261.121.141.071.081.08-3.57%8,380,296
Mar 5, 20261.121.151.091.121.121.82%7,600,730
Mar 4, 20261.191.191.091.101.10-7.56%10,559,708
Mar 3, 20261.211.251.161.191.191.71%8,598,050
Mar 2, 20261.241.281.131.171.177.34%10,751,450
Feb 27, 20261.121.161.091.091.09-4.39%8,341,257
Feb 26, 20261.111.171.091.141.143.64%5,048,794
Feb 25, 20261.161.171.101.101.10-4.35%6,428,097
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