New Fortress Energy Inc. (NFE)
NASDAQ: NFE
· Real-Time Price · USD
2.64
0.24 (10.00%)
At close: Aug 22, 2025, 3:59 PM
2.65
0.38%
After-hours: Aug 22, 2025, 07:56 PM EDT
NFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.40 | 2.84 | 2.40 | 2.64 | 2.64 | 10.00% | 13,252,819 |
| 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 |
| Aug 13, 2025 | 2.46 | 2.60 | 2.35 | 2.54 | 2.54 | 3.67% | 7,713,300 |
| Aug 12, 2025 | 2.52 | 2.63 | 2.28 | 2.45 | 2.45 | -6.49% | 10,788,519 |
| Aug 11, 2025 | 2.75 | 2.79 | 2.60 | 2.62 | 2.62 | -3.68% | 4,397,049 |
| Aug 8, 2025 | 3.09 | 3.10 | 2.62 | 2.72 | 2.72 | -11.11% | 9,468,422 |
| Aug 7, 2025 | 3.10 | 3.38 | 3.03 | 3.06 | 3.06 | 2.68% | 8,127,700 |
| Aug 6, 2025 | 3.24 | 3.42 | 2.94 | 2.98 | 2.98 | -8.87% | 8,828,804 |
| Aug 5, 2025 | 3.04 | 3.52 | 3.00 | 3.27 | 3.27 | 9.36% | 16,284,943 |
| Aug 4, 2025 | 2.85 | 3.02 | 2.77 | 2.99 | 2.99 | 6.03% | 5,461,000 |
| Aug 1, 2025 | 2.67 | 2.96 | 2.63 | 2.82 | 2.82 | 3.30% | 11,615,500 |
| Jul 31, 2025 | 3.00 | 3.08 | 2.72 | 2.73 | 2.73 | -9.60% | 10,062,100 |
| Jul 30, 2025 | 3.42 | 3.47 | 3.01 | 3.02 | 3.02 | -10.65% | 10,374,722 |
| Jul 29, 2025 | 3.87 | 3.89 | 3.37 | 3.38 | 3.38 | -15.29% | 12,104,328 |
| Jul 28, 2025 | 3.98 | 4.05 | 3.78 | 3.99 | 3.99 | 5.56% | 7,165,120 |