New Fortress Energy Inc. (NFE)
9.26
0.28 (3.12%)
At close: Mar 11, 2025, 3:59 PM
9.29
0.32%
After-hours: Mar 11, 2025, 07:57 PM EDT
NFE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 9.79 | 10.00 | 8.80 | 8.98 | -0.89 | -9.02% | 8,082,489 |
| Mar 7, 2025 | 9.69 | 10.09 | 9.62 | 9.87 | 0.18 | 1.86% | 4,056,814 |
| Mar 6, 2025 | 10.24 | 10.44 | 9.59 | 9.69 | -0.65 | -6.29% | 5,373,883 |
| Mar 5, 2025 | 9.64 | 10.76 | 9.54 | 10.34 | 0.59 | 6.05% | 6,815,921 |
| Mar 4, 2025 | 8.88 | 9.94 | 8.29 | 9.75 | 0.71 | 7.85% | 8,562,791 |
| Mar 3, 2025 | 10.30 | 10.41 | 8.73 | 9.04 | -0.96 | -9.60% | 7,937,600 |
| Feb 28, 2025 | 10.08 | 10.40 | 9.86 | 10.00 | -0.11 | -1.09% | 9,191,304 |
| Feb 27, 2025 | 10.13 | 10.26 | 9.66 | 10.11 | -0.07 | -0.69% | 8,017,600 |
| Feb 26, 2025 | 10.52 | 10.61 | 10.13 | 10.18 | -0.32 | -3.05% | 5,489,631 |
| Feb 25, 2025 | 10.88 | 10.90 | 10.31 | 10.50 | -0.40 | -3.67% | 4,366,813 |
| Feb 24, 2025 | 11.25 | 11.26 | 10.74 | 10.90 | -0.27 | -2.42% | 3,044,418 |
| Feb 21, 2025 | 12.13 | 12.18 | 11.11 | 11.17 | -0.88 | -7.30% | 3,230,731 |
| Feb 20, 2025 | 12.26 | 12.28 | 11.75 | 12.05 | -0.30 | -2.43% | 2,907,804 |
| Feb 19, 2025 | 12.61 | 12.74 | 12.34 | 12.35 | -0.26 | -2.06% | 2,194,500 |
| Feb 18, 2025 | 12.20 | 12.79 | 12.20 | 12.61 | 0.46 | 3.79% | 2,322,065 |
| Feb 14, 2025 | 11.93 | 12.58 | 11.93 | 12.15 | 0.32 | 2.70% | 3,067,910 |
| Feb 13, 2025 | 11.67 | 11.93 | 11.62 | 11.83 | 0.17 | 1.46% | 3,613,600 |
| Feb 12, 2025 | 11.98 | 12.15 | 11.44 | 11.66 | -0.46 | -3.80% | 5,953,240 |
| Feb 11, 2025 | 12.32 | 12.58 | 12.01 | 12.12 | -0.30 | -2.42% | 4,063,872 |
| Feb 10, 2025 | 12.40 | 12.96 | 12.21 | 12.42 | 0.16 | 1.31% | 4,311,638 |
| Feb 7, 2025 | 12.29 | 12.82 | 12.13 | 12.26 | -0.31 | -2.47% | 6,446,376 |
| Feb 6, 2025 | 13.95 | 14.07 | 12.49 | 12.57 | -1.28 | -9.24% | 7,629,300 |
| Feb 5, 2025 | 13.92 | 14.55 | 13.80 | 13.85 | -0.18 | -1.28% | 4,120,868 |
| Feb 4, 2025 | 14.69 | 14.93 | 13.95 | 14.03 | -0.85 | -5.71% | 3,946,000 |
| Feb 3, 2025 | 14.60 | 15.46 | 14.56 | 14.88 | -0.12 | -0.80% | 2,342,381 |
| Jan 31, 2025 | 15.63 | 15.71 | 14.95 | 15.00 | -0.57 | -3.66% | 2,451,027 |
| Jan 30, 2025 | 15.23 | 15.76 | 15.20 | 15.57 | 0.50 | 3.32% | 1,801,312 |
| Jan 29, 2025 | 14.84 | 15.18 | 14.77 | 15.07 | 0.20 | 1.34% | 1,777,037 |
| Jan 28, 2025 | 14.32 | 14.95 | 14.15 | 14.87 | 0.45 | 3.12% | 2,627,100 |
| Jan 27, 2025 | 14.99 | 15.09 | 14.08 | 14.42 | -0.94 | -6.12% | 4,509,709 |
| Jan 24, 2025 | 15.98 | 16.50 | 15.34 | 15.36 | -0.56 | -3.52% | 2,741,507 |
| Jan 23, 2025 | 15.95 | 16.54 | 15.44 | 15.92 | 0.33 | 2.12% | 4,273,704 |
| Jan 22, 2025 | 15.56 | 15.95 | 15.20 | 15.59 | -0.03 | -0.19% | 3,284,146 |
| Jan 21, 2025 | 16.36 | 16.40 | 15.39 | 15.62 | -0.67 | -4.11% | 3,747,900 |
| Jan 17, 2025 | 15.99 | 16.66 | 15.94 | 16.29 | 0.37 | 2.32% | 7,702,941 |
| Jan 16, 2025 | 14.74 | 16.05 | 14.72 | 15.92 | 1.01 | 6.77% | 3,072,921 |
| Jan 15, 2025 | 15.06 | 15.70 | 14.85 | 14.91 | 0.41 | 2.83% | 5,048,520 |
| Jan 14, 2025 | 14.32 | 14.70 | 14.16 | 14.50 | 0.21 | 1.47% | 2,463,019 |
| Jan 13, 2025 | 14.27 | 14.67 | 13.96 | 14.29 | -0.21 | -1.45% | 3,494,300 |
| Jan 10, 2025 | 14.65 | 14.92 | 14.38 | 14.50 | 0.13 | 0.90% | 2,782,233 |
| Jan 8, 2025 | 14.59 | 14.63 | 13.79 | 14.37 | -0.48 | -3.23% | 5,497,500 |
| Jan 7, 2025 | 15.80 | 15.84 | 14.71 | 14.85 | -0.74 | -4.75% | 4,681,332 |
| Jan 6, 2025 | 16.00 | 16.07 | 15.51 | 15.59 | -0.31 | -1.95% | 4,878,373 |
| Jan 3, 2025 | 16.39 | 16.40 | 15.77 | 15.90 | -0.40 | -2.45% | 4,298,637 |
| Jan 2, 2025 | 15.37 | 16.32 | 15.32 | 16.30 | 1.18 | 7.80% | 7,522,307 |
| Dec 31, 2024 | 15.18 | 15.58 | 14.86 | 15.12 | 0.08 | 0.53% | 5,352,233 |
| Dec 30, 2024 | 14.46 | 15.07 | 14.17 | 15.04 | 0.59 | 4.08% | 5,522,400 |
| Dec 27, 2024 | 14.50 | 14.70 | 14.22 | 14.45 | -0.06 | -0.41% | 3,247,931 |
| Dec 26, 2024 | 14.32 | 14.88 | 14.06 | 14.51 | 0.02 | 0.14% | 5,008,847 |
| Dec 24, 2024 | 14.79 | 14.79 | 14.09 | 14.49 | -0.07 | -0.48% | 3,521,100 |