New Fortress Energy Inc. (NFE)

NASDAQ: NFE · Real-Time Price · USD

0.336

-0.037 (-9.85%)

At close: Jun 26, 2026, 4:00 PM EDT

0.360

+0.024 (7.17%)

After-hours: Jun 26, 2026, 7:45 PM EDT

New Fortress Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.32	0.38	0.32	0.34	0.34	-9.85%	27,018,733
Jun 25, 2026	0.38	0.40	0.37	0.37	0.37	0.84%	4,752,275
Jun 24, 2026	0.40	0.42	0.37	0.37	0.37	-2.64%	4,805,401
Jun 23, 2026	0.40	0.41	0.37	0.38	0.38	-5.24%	5,620,743
Jun 22, 2026	0.44	0.44	0.40	0.40	0.40	-7.53%	4,224,951
Jun 18, 2026	0.52	0.52	0.42	0.43	0.43	-15.08%	11,237,787
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
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
Mar 4, 2026	1.19	1.19	1.09	1.10	1.10	-7.56%	10,559,708
Mar 3, 2026	1.21	1.25	1.16	1.19	1.19	1.71%	8,598,050
Mar 2, 2026	1.24	1.28	1.13	1.17	1.17	7.34%	10,751,450
Feb 27, 2026	1.12	1.16	1.09	1.09	1.09	-4.39%	8,341,257
Feb 26, 2026	1.11	1.17	1.09	1.14	1.14	3.64%	5,048,794
Feb 25, 2026	1.16	1.17	1.10	1.10	1.10	-4.35%	6,428,097
Feb 24, 2026	1.20	1.21	1.15	1.15	1.15	-4.96%	5,210,420
Feb 23, 2026	1.23	1.24	1.19	1.21	1.21	-0.82%	3,052,469
Feb 20, 2026	1.32	1.33	1.20	1.22	1.22	-8.96%	5,723,586
Feb 19, 2026	1.26	1.39	1.25	1.34	1.34	6.35%	7,339,874
Feb 18, 2026	1.26	1.33	1.24	1.26	1.26	-1.56%	4,510,949
Feb 17, 2026	1.24	1.30	1.20	1.28	1.28	4.92%	5,067,826
Feb 13, 2026	1.21	1.25	1.19	1.22	1.22	1.67%	4,040,629
Feb 12, 2026	1.21	1.23	1.17	1.20	1.20	-0.83%	3,937,542
Feb 11, 2026	1.22	1.26	1.19	1.21	1.21	-2.42%	5,644,325
Feb 10, 2026	1.25	1.27	1.23	1.24	1.24	-1.59%	4,782,308
Feb 9, 2026	1.29	1.31	1.24	1.26	1.26	-	6,089,464
Feb 6, 2026	1.25	1.34	1.23	1.26	1.26	1.61%	5,759,916
Feb 5, 2026	1.35	1.36	1.20	1.24	1.24	-6.77%	8,956,005
Feb 4, 2026	1.37	1.42	1.28	1.33	1.33	-2.92%	5,011,835
Feb 3, 2026	1.31	1.47	1.30	1.37	1.37	4.58%	8,294,287