NASDAQ : NFE
New Fortress Energy Inc. — Price history
Energy · Oil & Gas Midstream · United States
Last price 3.79 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 61.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
New Fortress Energy Inc. (NFE) closed at 4.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.71 | 4.91 | 4.46 | 4.61 | 330,396 | -6.30% |
| 2026-10-30 | 3.79 | 4.97 | 3.7 | 4.92 | 2,637,209 | +29.82% |
| 2026-10-29 | 3.6 | 4.035 | 3.54 | 3.79 | 394,360 | +3.55% |
| 2026-10-28 | 3.58 | 3.72 | 3.45 | 3.66 | 150,364 | +3.39% |
| 2026-10-27 | 3.31 | 3.62 | 3.31 | 3.54 | 230,173 | +6.63% |
| 2026-10-26 | 3.45 | 3.465 | 3.24 | 3.32 | 227,143 | -4.60% |
| 2026-10-23 | 3.54 | 3.646 | 3.445 | 3.48 | 263,456 | -1.97% |
| 2026-10-22 | 3.75 | 3.75 | 3.53 | 3.55 | 158,257 | -5.59% |
| 2026-10-21 | 3.74 | 3.95 | 3.71 | 3.76 | 142,895 | +1.08% |
| 2026-10-20 | 3.77 | 3.815 | 3.58 | 3.72 | 210,977 | -2.11% |
| 2026-10-19 | 4.15 | 4.23 | 3.76 | 3.8 | 298,659 | -8.43% |
| 2026-10-16 | 4.15 | 4.28 | 4.11 | 4.15 | 176,770 | -0.72% |
| 2026-10-15 | 3.86 | 4.31 | 3.86 | 4.18 | 223,637 | +5.03% |
| 2026-10-14 | 4.18 | 4.24 | 3.8 | 3.98 | 402,109 | -7.66% |
| 2026-10-13 | 4.27 | 4.33 | 3.836 | 4.31 | 627,683 | +2.13% |
| 2026-10-12 | 4.38 | 4.38 | 4.01 | 4.22 | 346,739 | -2.99% |
| 2026-10-09 | 4.22 | 4.62 | 4.18 | 4.35 | 291,559 | +0.69% |
| 2026-10-08 | 4.99 | 4.99 | 4.225 | 4.32 | 599,374 | -12.82% |
| 2026-10-07 | 5.43 | 5.47 | 4.92 | 4.955 | 493,411 | -10.07% |
| 2026-10-06 | 5.9 | 6.09 | 5.45 | 5.51 | 637,419 | -6.13% |
| 2026-10-05 | 5.87 | 6.03 | 5.445 | 5.87 | 988,528 | -10.65% |
| 2026-10-02 | 5.87 | 7.13 | 5.87 | 6.57 | 762,537 | +11.17% |
| 2026-10-01 | 6.17 | 6.268 | 5.85 | 5.91 | 258,324 | -5.74% |
| 2026-09-30 | 6.03 | 6.59 | 5.92 | 6.27 | 369,613 | +3.12% |
| 2026-09-29 | 6.42 | 6.45 | 5.73 | 6.08 | 425,490 | -6.17% |
| 2026-09-28 | 6.74 | 6.77 | 6.1 | 6.48 | 322,637 | -4.99% |
| 2026-09-25 | 6.08 | 6.84 | 6.08 | 6.82 | 560,285 | +11.80% |
| 2026-09-24 | 6.25 | 6.61 | 5.81 | 6.1 | 965,846 | -4.69% |
| 2026-09-23 | 8.22 | 8.25 | 6.33 | 6.4 | 1,390,215 | -21.47% |
| 2026-09-22 | 10.68 | 10.68 | 7.56 | 8.15 | 2,742,455 | -24.68% |
| 2026-09-21 | 12.06 | 12.155 | 10.8 | 10.82 | 644,813 | -11.46% |
| 2026-09-18 | 12.23 | 12.737 | 12.053 | 12.22 | 388,416 | -1.53% |
| 2026-09-17 | 12.63 | 13.025 | 12.085 | 12.41 | 461,714 | -0.80% |
| 2026-09-16 | 12.8 | 13.49 | 12.14 | 12.51 | 489,259 | -2.04% |
| 2026-09-15 | 13.69 | 14.46 | 12.73 | 12.77 | 516,377 | -8.00% |
| 2026-09-14 | 16.74 | 16.9 | 12.601 | 13.88 | 763,257 | -15.78% |
| 2026-09-10 | 13.72 | 17.5 | 12.25 | 16.48 | 378,588 | +20.87% |
| 2026-09-09 | 13.015 | 13.735 | 11.25 | 13.635 | 109,168 | +5.66% |
| 2026-09-08 | 13.995 | 14.025 | 12.84 | 12.905 | 46,142 | -5.87% |
| 2026-09-04 | 14.085 | 14.375 | 13.63 | 13.71 | 26,601 | -1.69% |
| 2026-09-03 | 14.25 | 14.395 | 13.8 | 13.945 | 30,248 | +1.01% |
| 2026-09-02 | 14.5 | 14.68 | 13.615 | 13.805 | 27,937 | -3.86% |
| 2026-09-01 | 14.68 | 15 | 14.1 | 14.36 | 24,742 | -0.97% |
| 2026-08-31 | 14.5 | 14.98 | 14.273 | 14.5 | 41,037 | -0.89% |
| 2026-08-28 | 15.1 | 15.5 | 14.16 | 14.63 | 28,046 | -4.07% |
| 2026-08-27 | 14.25 | 15.46 | 14.01 | 15.25 | 55,159 | +5.54% |
| 2026-08-26 | 14.115 | 14.75 | 13.79 | 14.45 | 39,365 | +0.77% |
| 2026-08-25 | 13.795 | 14.385 | 13.505 | 14.34 | 29,430 | +4.14% |
| 2026-08-24 | 13.5 | 14.185 | 12.505 | 13.77 | 109,861 | +0.15% |
| 2026-08-21 | 15 | 15.245 | 13.745 | 13.75 | 51,559 | -8.27% |
| 2026-08-20 | 14.94 | 15 | 14.45 | 14.99 | 20,948 | +0.87% |
| 2026-08-19 | 14.89 | 14.95 | 14.15 | 14.86 | 35,700 | +1.05% |
| 2026-08-18 | 14.495 | 15 | 14.005 | 14.705 | 61,719 | -3.64% |
| 2026-08-17 | 16.75 | 16.75 | 15.2 | 15.26 | 56,627 | -5.83% |
| 2026-08-14 | 16.25 | 16.475 | 16.005 | 16.205 | 23,047 | -0.46% |
| 2026-08-13 | 16.5 | 16.895 | 16.25 | 16.28 | 19,561 | -1.03% |
| 2026-08-12 | 16.5 | 17 | 16.1 | 16.45 | 20,901 | -0.09% |
| 2026-08-11 | 17.4 | 17.49 | 15.975 | 16.465 | 37,732 | -3.83% |
| 2026-08-10 | 17.715 | 17.945 | 17 | 17.12 | 25,527 | -3.28% |
| 2026-08-07 | 17.5 | 18.1 | 16.945 | 17.7 | 33,589 | +3.15% |
| 2026-08-06 | 16.585 | 17.245 | 16.5 | 17.16 | 20,297 | +2.72% |
| 2026-08-05 | 16.96 | 17.025 | 16.6 | 16.705 | 13,518 | -3.58% |
| 2026-08-04 | 16.575 | 17.5 | 16.575 | 17.325 | 25,626 | +3.16% |
| 2026-08-03 | 16.09 | 17 | 16.09 | 16.795 | 28,259 | +4.16% |
| 2026-07-31 | 16.65 | 17 | 16 | 16.125 | 33,599 | -2.63% |
| 2026-07-30 | 16.5 | 16.745 | 15.96 | 16.56 | 35,474 | +1.81% |
| 2026-07-29 | 16.25 | 17.105 | 16.15 | 16.265 | 43,476 | -1.42% |
| 2026-07-28 | 16.92 | 16.92 | 16.23 | 16.5 | 39,797 | -2.19% |
| 2026-07-27 | 17.005 | 17.645 | 16.5 | 16.87 | 44,845 | -4.39% |
| 2026-07-24 | 17 | 18.95 | 16.995 | 17.645 | 73,319 | +5.34% |
| 2026-07-23 | 17.005 | 17.5 | 16.5 | 16.75 | 31,668 | +1.55% |
| 2026-07-22 | 17.055 | 17.495 | 16.475 | 16.495 | 35,310 | -2.86% |
| 2026-07-21 | 16.99 | 17.5 | 16.515 | 16.98 | 27,835 | +2.88% |
| 2026-07-20 | 17.445 | 18.15 | 16.48 | 16.505 | 61,433 | -7.46% |
| 2026-07-17 | 16.885 | 18.205 | 16.5 | 17.835 | 54,780 | +8.09% |
| 2026-07-16 | 18.25 | 18.645 | 16.5 | 16.5 | 63,297 | -11.29% |
| 2026-07-15 | 17.53 | 19.335 | 17.5 | 18.6 | 38,122 | +6.29% |
| 2026-07-14 | 18 | 18.645 | 17.5 | 17.5 | 54,863 | -0.74% |
| 2026-07-13 | 17.8 | 18.85 | 17.27 | 17.63 | 51,524 | -0.79% |
| 2026-07-10 | 19.25 | 19.5 | 17.75 | 17.77 | 42,695 | -8.21% |
| 2026-07-09 | 18.8 | 19.6 | 18.745 | 19.36 | 38,854 | +4.76% |
| 2026-07-08 | 18.4 | 19.245 | 18.05 | 18.48 | 34,189 | +0.96% |
| 2026-07-07 | 18.9 | 19.4 | 17.87 | 18.305 | 35,592 | -3.17% |
| 2026-07-06 | 17.855 | 19.75 | 17.855 | 18.905 | 42,107 | +5.06% |
| 2026-07-02 | 19.15 | 20.745 | 17.9 | 17.995 | 70,771 | -7.72% |
| 2026-07-01 | 17.735 | 19.9 | 17.55 | 19.5 | 64,211 | +7.41% |
| 2026-06-30 | 17.125 | 19.15 | 16.25 | 18.155 | 91,012 | +6.92% |
| 2026-06-29 | 17.45 | 18.105 | 16.13 | 16.98 | 109,164 | +1.10% |
| 2026-06-26 | 15.9 | 19.235 | 15.9 | 16.795 | 545,133 | -9.85% |
| 2026-06-25 | 19 | 20.015 | 18.25 | 18.63 | 95,236 | +0.84% |
| 2026-06-24 | 20 | 20.815 | 18.46 | 18.475 | 98,851 | -2.64% |
| 2026-06-23 | 20.025 | 20.5 | 18.725 | 18.975 | 113,968 | -5.24% |
| 2026-06-22 | 22.11 | 22.19 | 20.025 | 20.025 | 84,773 | -7.53% |
| 2026-06-18 | 26.135 | 26.135 | 21.135 | 21.655 | 225,574 | -15.08% |
| 2026-06-17 | 26.095 | 26.84 | 25.425 | 25.5 | 67,462 | -3.56% |
| 2026-06-16 | 24.875 | 26.5 | 24.09 | 26.44 | 89,186 | +7.70% |
| 2026-06-15 | 25.5 | 26.48 | 24.5 | 24.55 | 82,021 | -3.73% |
| 2026-06-12 | 26 | 26.75 | 25.5 | 25.5 | 42,781 | -3.41% |
| 2026-06-11 | 26.17 | 26.775 | 25.8 | 26.4 | 39,965 | +1.97% |
| 2026-06-10 | 25.5 | 26.245 | 25.28 | 25.89 | 43,153 | +1.63% |
| 2026-06-09 | 26.375 | 27.775 | 25.3 | 25.475 | 82,795 | -2.86% |
| 2026-06-08 | 26.085 | 27.485 | 25.505 | 26.225 | 51,780 | +4.19% |
| 2026-06-05 | 27.29 | 27.825 | 25 | 25.17 | 100,176 | -6.41% |
| 2026-06-04 | 25.95 | 27.5 | 25.37 | 26.895 | 61,526 | +7.54% |
| 2026-06-03 | 25.855 | 27.145 | 25.01 | 25.01 | 80,096 | -3.81% |
| 2026-06-02 | 27.8 | 28.485 | 25.555 | 26 | 177,423 | -6.47% |
| 2026-06-01 | 28.795 | 29.5 | 27.51 | 27.8 | 112,208 | -0.86% |
| 2026-05-29 | 29.5 | 30.055 | 28 | 28.04 | 155,252 | -5.83% |
| 2026-05-28 | 29 | 29.825 | 27.6 | 29.775 | 213,634 | +2.67% |
| 2026-05-27 | 30.25 | 30.826 | 28.63 | 29 | 119,868 | -6.35% |
| 2026-05-26 | 32.095 | 32.615 | 30.535 | 30.965 | 84,952 | -2.32% |
| 2026-05-22 | 30.14 | 31.925 | 30.025 | 31.7 | 57,469 | +5.75% |
| 2026-05-21 | 30 | 30.485 | 29 | 29.975 | 75,786 | -0.35% |
| 2026-05-20 | 31.5 | 31.75 | 28 | 30.08 | 122,435 | -1.96% |
| 2026-05-19 | 32.575 | 32.995 | 30.425 | 30.68 | 67,026 | -7.06% |
| 2026-05-18 | 34.75 | 34.75 | 30.955 | 33.01 | 125,356 | -5.05% |
| 2026-05-15 | 34 | 35.995 | 32.9 | 34.765 | 105,508 | +0.62% |
| 2026-05-14 | 36.05 | 37.75 | 34.08 | 34.55 | 111,041 | -7.16% |
| 2026-05-13 | 36.445 | 37.59 | 34.03 | 37.215 | 76,435 | +3.23% |
| 2026-05-12 | 35 | 37.925 | 33.195 | 36.05 | 140,369 | +3.31% |