New Fortress Energy Inc. (NFE)
NASDAQ: NFE
· Real-Time Price · USD
1.34
-0.02 (-1.47%)
At close: Sep 12, 2025, 1:10 PM
NFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.33 | 1.41 | 1.30 | 1.36 | 1.36 | 3.03% | 10,030,825 |
| Sep 10, 2025 | 1.39 | 1.49 | 1.28 | 1.32 | 1.32 | -5.71% | 14,908,700 |
| Sep 9, 2025 | 1.41 | 1.67 | 1.33 | 1.40 | 1.40 | 0.00% | 26,534,900 |
| Sep 8, 2025 | 1.73 | 1.76 | 1.26 | 1.40 | 1.40 | -42.86% | 67,674,100 |
| Sep 5, 2025 | 2.37 | 2.48 | 2.32 | 2.45 | 2.45 | 4.26% | 5,052,100 |
| Sep 4, 2025 | 2.28 | 2.41 | 2.26 | 2.35 | 2.35 | 2.17% | 5,344,400 |
| Sep 3, 2025 | 2.32 | 2.42 | 2.23 | 2.30 | 2.30 | -2.13% | 4,555,600 |
| Sep 2, 2025 | 2.40 | 2.50 | 2.35 | 2.35 | 2.35 | -4.47% | 4,892,430 |
| Aug 29, 2025 | 2.65 | 2.66 | 2.44 | 2.46 | 2.46 | -6.46% | 4,356,300 |
| Aug 28, 2025 | 2.64 | 2.66 | 2.52 | 2.63 | 2.63 | 1.15% | 5,229,343 |
| Aug 27, 2025 | 2.57 | 2.76 | 2.52 | 2.60 | 2.60 | 1.17% | 4,370,703 |
| Aug 26, 2025 | 2.58 | 2.64 | 2.43 | 2.57 | 2.57 | -1.53% | 7,900,337 |
| Aug 25, 2025 | 2.62 | 2.81 | 2.60 | 2.61 | 2.61 | -1.14% | 5,831,700 |
| Aug 22, 2025 | 2.40 | 2.84 | 2.40 | 2.64 | 2.64 | 10.00% | 13,307,000 |
| Aug 21, 2025 | 2.23 | 2.41 | 2.22 | 2.40 | 2.40 | 6.67% | 6,069,500 |
| Aug 20, 2025 | 2.27 | 2.31 | 2.18 | 2.25 | 2.25 | -1.75% | 5,873,400 |
| Aug 19, 2025 | 2.26 | 2.43 | 2.19 | 2.29 | 2.29 | 1.33% | 6,578,818 |
| Aug 18, 2025 | 2.28 | 2.33 | 2.22 | 2.26 | 2.26 | -2.16% | 6,713,932 |
| Aug 15, 2025 | 2.42 | 2.43 | 2.30 | 2.31 | 2.31 | -3.35% | 5,091,017 |
| Aug 14, 2025 | 2.39 | 2.43 | 2.27 | 2.39 | 2.39 | -5.91% | 8,147,820 |