New Fortress Energy Inc. Class A NFE
NASDAQ · United States · Utilities
$5.91-0.36 (-5.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.91 | -5.74% | $6.17 | $6.27 | $5.85 | 258.00K |
| 2026-09-30 | $6.27 | +3.13% | $6.03 | $6.59 | $5.92 | 369.60K |
| 2026-09-29 | $6.08 | -6.17% | $6.42 | $6.45 | $5.73 | 425.30K |
| 2026-09-28 | $6.48 | -4.99% | $6.74 | $6.77 | $6.10 | 321.60K |
| 2026-09-25 | $6.82 | +11.80% | $6.08 | $6.84 | $6.08 | 553.80K |
| 2026-09-24 | $6.10 | -4.69% | $6.25 | $6.61 | $5.81 | 965.40K |
| 2026-09-23 | $6.40 | -21.47% | $8.22 | $8.25 | $6.33 | 1.39M |
| 2026-09-22 | $8.15 | -24.68% | $10.68 | $10.68 | $7.56 | 2.74M |
| 2026-09-21 | $10.82 | -11.46% | $12.06 | $12.15 | $10.80 | 644.60K |
| 2026-09-18 | $12.22 | -1.53% | $12.23 | $12.74 | $12.05 | 388.40K |
| 2026-09-17 | $12.41 | -0.80% | $12.63 | $13.02 | $12.09 | 461.70K |
| 2026-09-16 | $12.51 | -2.04% | $12.80 | $13.49 | $12.14 | 489.20K |
| 2026-09-15 | $12.77 | +3,769.70% | $13.69 | $14.46 | $12.73 | 510.60K |
| 2026-09-11 | $0.33 | +20.88% | $0.33 | $0.33 | $0.33 | 0 |
| 2026-09-09 | $0.27 | +5.81% | $0.26 | $0.28 | $0.22 | 5.40M |
| 2026-09-08 | $0.26 | -5.84% | $0.28 | $0.28 | $0.26 | 2.31M |
| 2026-09-04 | $0.27 | -1.79% | $0.28 | $0.29 | $0.27 | 1.33M |
| 2026-09-03 | $0.28 | +1.09% | $0.28 | $0.29 | $0.28 | 1.51M |
| 2026-09-02 | $0.28 | -3.83% | $0.29 | $0.29 | $0.27 | 1.39M |
| 2026-09-01 | $0.29 | -1.03% | $0.29 | $0.30 | $0.28 | 1.24M |
| 2026-08-31 | $0.29 | -1.02% | $0.29 | $0.30 | $0.28 | 2.05M |
| 2026-08-28 | $0.29 | -3.93% | $0.30 | $0.31 | $0.28 | 1.40M |
| 2026-08-27 | $0.31 | +5.54% | $0.28 | $0.31 | $0.28 | 2.76M |
| 2026-08-26 | $0.29 | +0.70% | $0.28 | $0.29 | $0.28 | 1.97M |
| 2026-08-25 | $0.29 | +4.36% | $0.28 | $0.29 | $0.27 | 1.47M |
| 2026-08-24 | $0.28 | 0.00% | $0.27 | $0.28 | $0.25 | 5.49M |
| 2026-08-21 | $0.28 | -8.33% | $0.30 | $0.31 | $0.28 | 2.58M |
| 2026-08-20 | $0.30 | +1.01% | $0.30 | $0.30 | $0.29 | 1.05M |
| 2026-08-19 | $0.30 | +1.02% | $0.30 | $0.30 | $0.28 | 1.79M |
| 2026-08-18 | $0.29 | -3.61% | $0.29 | $0.30 | $0.28 | 3.09M |
| 2026-08-17 | $0.31 | -5.86% | $0.34 | $0.34 | $0.30 | 2.83M |
| 2026-08-14 | $0.32 | -0.61% | $0.32 | $0.33 | $0.32 | 1.15M |
| 2026-08-13 | $0.33 | -0.91% | $0.33 | $0.34 | $0.32 | 978.10K |
| 2026-08-12 | $0.33 | 0.00% | $0.33 | $0.34 | $0.32 | 1.05M |
| 2026-08-11 | $0.33 | -3.80% | $0.35 | $0.35 | $0.32 | 1.89M |
| 2026-08-10 | $0.34 | -3.39% | $0.35 | $0.36 | $0.34 | 1.28M |
| 2026-08-07 | $0.35 | +3.21% | $0.35 | $0.36 | $0.34 | 1.68M |
| 2026-08-06 | $0.34 | +2.69% | $0.33 | $0.34 | $0.33 | 1.01M |
| 2026-08-05 | $0.33 | -3.75% | $0.34 | $0.34 | $0.33 | 675.60K |
| 2026-08-04 | $0.35 | +3.27% | $0.33 | $0.35 | $0.33 | 1.28M |
| 2026-08-03 | $0.34 | +4.02% | $0.32 | $0.34 | $0.32 | 1.41M |
| 2026-07-31 | $0.32 | -2.42% | $0.33 | $0.34 | $0.32 | 1.68M |
| 2026-07-30 | $0.33 | +1.85% | $0.33 | $0.34 | $0.32 | 1.77M |
| 2026-07-29 | $0.32 | -1.52% | $0.32 | $0.34 | $0.32 | 2.17M |
| 2026-07-28 | $0.33 | -2.08% | $0.34 | $0.34 | $0.32 | 1.99M |
| 2026-07-27 | $0.34 | -4.53% | $0.34 | $0.35 | $0.33 | 2.24M |
| 2026-07-24 | $0.35 | +5.37% | $0.34 | $0.38 | $0.34 | 3.67M |
| 2026-07-23 | $0.34 | +1.52% | $0.34 | $0.35 | $0.33 | 1.58M |
| 2026-07-22 | $0.33 | -2.94% | $0.34 | $0.35 | $0.33 | 1.77M |
| 2026-07-21 | $0.34 | +3.03% | $0.34 | $0.35 | $0.33 | 1.39M |
| 2026-07-20 | $0.33 | -7.56% | $0.35 | $0.36 | $0.33 | 3.07M |
| 2026-07-17 | $0.36 | +8.18% | $0.34 | $0.36 | $0.33 | 2.74M |
| 2026-07-16 | $0.33 | -11.29% | $0.37 | $0.37 | $0.33 | 3.16M |
| 2026-07-15 | $0.37 | +6.29% | $0.35 | $0.39 | $0.35 | 1.91M |
| 2026-07-14 | $0.35 | -0.85% | $0.36 | $0.37 | $0.35 | 2.74M |
| 2026-07-13 | $0.35 | -0.56% | $0.36 | $0.38 | $0.34 | 2.58M |
| 2026-07-10 | $0.35 | -8.27% | $0.38 | $0.39 | $0.35 | 2.13M |
| 2026-07-09 | $0.39 | +4.59% | $0.38 | $0.39 | $0.38 | 1.94M |
| 2026-07-08 | $0.37 | +1.09% | $0.37 | $0.38 | $0.36 | 1.71M |
| 2026-07-07 | $0.37 | -3.17% | $0.38 | $0.39 | $0.36 | 1.78M |
| 2026-07-06 | $0.38 | +5.00% | $0.36 | $0.40 | $0.36 | 2.11M |
| 2026-07-02 | $0.36 | -7.69% | $0.38 | $0.41 | $0.36 | 3.50M |
| 2026-07-01 | $0.39 | +7.44% | $0.35 | $0.40 | $0.35 | 3.21M |
| 2026-06-30 | $0.36 | +6.76% | $0.34 | $0.38 | $0.32 | 4.55M |
| 2026-06-29 | $0.34 | +1.19% | $0.35 | $0.36 | $0.32 | 5.46M |
| 2026-06-26 | $0.34 | -9.92% | $0.32 | $0.38 | $0.32 | 27.26M |
| 2026-06-25 | $0.37 | +0.81% | $0.38 | $0.40 | $0.37 | 4.76M |
| 2026-06-24 | $0.37 | -2.63% | $0.40 | $0.42 | $0.37 | 4.94M |
| 2026-06-23 | $0.38 | -5.24% | $0.40 | $0.41 | $0.38 | 5.70M |
| 2026-06-22 | $0.40 | -7.39% | $0.44 | $0.44 | $0.40 | 4.24M |
| 2026-06-18 | $0.43 | -15.10% | $0.52 | $0.52 | $0.42 | 11.28M |
| 2026-06-17 | $0.51 | -3.59% | $0.52 | $0.54 | $0.51 | 3.37M |
| 2026-06-16 | $0.53 | +7.74% | $0.50 | $0.53 | $0.48 | 4.46M |
| 2026-06-15 | $0.49 | -3.73% | $0.51 | $0.53 | $0.49 | 4.10M |
| 2026-06-12 | $0.51 | -3.41% | $0.52 | $0.54 | $0.51 | 2.13M |
| 2026-06-11 | $0.53 | +1.93% | $0.52 | $0.54 | $0.52 | 2.00M |
| 2026-06-10 | $0.52 | +1.57% | $0.51 | $0.52 | $0.51 | 2.16M |
| 2026-06-09 | $0.51 | -2.86% | $0.53 | $0.56 | $0.51 | 4.14M |
| 2026-06-08 | $0.52 | +4.37% | $0.52 | $0.55 | $0.51 | 2.59M |
| 2026-06-05 | $0.50 | -6.51% | $0.55 | $0.56 | $0.50 | 5.01M |
| 2026-06-04 | $0.54 | +7.60% | $0.52 | $0.55 | $0.51 | 3.08M |
| 2026-06-03 | $0.50 | -3.85% | $0.52 | $0.54 | $0.50 | 4.00M |
| 2026-06-02 | $0.52 | -6.47% | $0.56 | $0.57 | $0.51 | 8.87M |
| 2026-06-01 | $0.56 | -0.89% | $0.58 | $0.59 | $0.55 | 5.61M |
| 2026-05-29 | $0.56 | -5.87% | $0.59 | $0.60 | $0.56 | 7.75M |
| 2026-05-28 | $0.60 | +2.76% | $0.58 | $0.60 | $0.55 | 10.68M |
| 2026-05-27 | $0.58 | -6.30% | $0.61 | $0.62 | $0.57 | 5.99M |
| 2026-05-26 | $0.62 | -2.37% | $0.64 | $0.65 | $0.61 | 4.24M |
| 2026-05-22 | $0.63 | +5.67% | $0.60 | $0.64 | $0.60 | 2.87M |
| 2026-05-21 | $0.60 | -0.33% | $0.60 | $0.61 | $0.58 | 3.79M |