New Fortress Energy Inc. (NFE)
14.58
0.16 (1.11%)
At close: Jan 28, 2025, 1:45 PM
NFE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 14.99 | 15.09 | 14.08 | 14.42 | -0.94 | -6.12% | 4,508,550 |
| 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 |
| Dec 23, 2024 | 12.60 | 14.67 | 12.49 | 14.56 | 2.60 | 21.74% | 10,671,606 |
| Dec 20, 2024 | 11.39 | 12.18 | 11.35 | 11.96 | 0.61 | 5.37% | 5,999,000 |
| Dec 19, 2024 | 11.90 | 11.99 | 11.03 | 11.35 | -0.19 | -1.65% | 5,141,295 |
| Dec 18, 2024 | 11.98 | 12.22 | 11.36 | 11.54 | -0.40 | -3.35% | 3,924,843 |
| Dec 17, 2024 | 11.75 | 12.09 | 11.50 | 11.94 | 0.06 | 0.51% | 6,227,605 |
| Dec 16, 2024 | 12.61 | 12.75 | 11.66 | 11.88 | -0.92 | -7.19% | 6,731,600 |
| Dec 13, 2024 | 13.07 | 13.13 | 12.44 | 12.80 | -0.33 | -2.51% | 3,895,700 |
| Dec 12, 2024 | 13.00 | 13.25 | 12.43 | 13.13 | -0.12 | -0.91% | 4,259,506 |
| Dec 11, 2024 | 13.20 | 13.61 | 12.77 | 13.25 | 0.15 | 1.15% | 4,337,385 |
| Dec 10, 2024 | 13.00 | 13.34 | 12.68 | 13.10 | 0.09 | 0.69% | 4,865,226 |
| Dec 9, 2024 | 12.65 | 13.29 | 12.55 | 13.01 | 0.60 | 4.83% | 6,871,500 |
| Dec 6, 2024 | 12.20 | 12.46 | 11.60 | 12.41 | 0.45 | 3.76% | 6,685,417 |
| Dec 5, 2024 | 11.55 | 12.30 | 11.54 | 11.96 | 0.61 | 5.37% | 9,960,238 |
| Dec 4, 2024 | 10.85 | 11.63 | 10.77 | 11.35 | 0.80 | 7.58% | 9,076,636 |
| Dec 3, 2024 | 10.38 | 10.60 | 9.90 | 10.55 | 0.23 | 2.23% | 4,641,087 |
| Dec 2, 2024 | 10.70 | 10.76 | 10.21 | 10.32 | -0.35 | -3.28% | 6,290,466 |
| Nov 29, 2024 | 10.64 | 10.86 | 10.41 | 10.67 | 0.19 | 1.81% | 3,982,900 |
| Nov 27, 2024 | 10.06 | 10.59 | 10.01 | 10.48 | 0.44 | 4.38% | 7,926,500 |
| Nov 26, 2024 | 9.70 | 10.07 | 9.48 | 10.04 | 0.33 | 3.40% | 5,238,138 |
| Nov 25, 2024 | 9.77 | 9.94 | 9.44 | 9.71 | -0.04 | -0.41% | 3,784,795 |
| Nov 22, 2024 | 9.50 | 9.87 | 9.33 | 9.75 | 0.24 | 2.52% | 3,811,200 |
| Nov 21, 2024 | 9.19 | 9.72 | 9.10 | 9.51 | 0.33 | 3.59% | 4,282,300 |
| Nov 20, 2024 | 9.06 | 9.23 | 8.81 | 9.18 | 0.09 | 0.99% | 3,947,033 |
| Nov 19, 2024 | 8.71 | 9.11 | 8.63 | 9.09 | 0.19 | 2.13% | 3,005,100 |
| Nov 18, 2024 | 8.42 | 9.07 | 8.41 | 8.90 | 0.34 | 3.97% | 4,962,600 |
| Nov 15, 2024 | 9.29 | 9.37 | 8.48 | 8.56 | -0.62 | -6.75% | 5,714,745 |
| Nov 14, 2024 | 8.95 | 9.37 | 8.77 | 9.18 | 0.22 | 2.46% | 4,009,700 |
| Nov 13, 2024 | 9.32 | 9.42 | 8.91 | 8.96 | -0.43 | -4.58% | 5,785,300 |
| Nov 12, 2024 | 9.67 | 9.67 | 9.04 | 9.39 | -0.42 | -4.28% | 4,461,931 |