New Fortress Energy Inc. NFE
3.70 USD +0.03 (+0.82%)
Regular-session close
3.52 -0.18 -4.86%
After hours · Nov 13, 5:02 PM ET
3.38 Day range 3.76
1.05 52-week range 87.00
- YTD
- +224.56%
- 1 year
- +236.36%
NFE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.72 | 3.76 | 3.38 | 3.70 | +0.03 | +0.82% | 193,057 |
| Nov 12, 2026 | 3.39 | 3.69 | 3.39 | 3.67 | +0.20 | +5.76% | 217,200 |
| Nov 11, 2026 | 3.54 | 3.57 | 3.10 | 3.47 | -0.11 | -3.07% | 675,800 |
| Nov 10, 2026 | 4.00 | 4.00 | 3.41 | 3.58 | -0.44 | -10.95% | 521,500 |
| Nov 9, 2026 | 4.42 | 4.88 | 4.01 | 4.02 | -0.47 | -10.47% | 435,000 |
| Nov 6, 2026 | 3.91 | 4.50 | 3.91 | 4.49 | +0.64 | +16.62% | 291,700 |
| Nov 5, 2026 | 4.15 | 4.16 | 3.72 | 3.85 | -0.23 | -5.64% | 276,800 |
| Nov 4, 2026 | 4.23 | 4.38 | 3.72 | 4.08 | -0.11 | -2.63% | 389,500 |
| Nov 3, 2026 | 4.34 | 4.46 | 4.09 | 4.19 | -0.19 | -4.34% | 364,400 |
| Nov 2, 2026 | 4.71 | 4.92 | 4.37 | 4.38 | -0.54 | -10.98% | 621,700 |
| Oct 30, 2026 | 3.79 | 4.97 | 3.70 | 4.92 | +1.13 | +29.82% | 2,637,200 |
| Oct 29, 2026 | 3.60 | 4.03 | 3.54 | 3.79 | +0.13 | +3.55% | 393,500 |
| Oct 28, 2026 | 3.58 | 3.72 | 3.45 | 3.66 | +0.12 | +3.39% | 150,400 |
| Oct 27, 2026 | 3.31 | 3.62 | 3.31 | 3.54 | +0.22 | +6.63% | 230,200 |
| Oct 26, 2026 | 3.45 | 3.46 | 3.24 | 3.32 | -0.16 | -4.60% | 227,100 |
| Oct 23, 2026 | 3.54 | 3.65 | 3.44 | 3.48 | -0.07 | -1.97% | 263,500 |
| Oct 22, 2026 | 3.75 | 3.75 | 3.53 | 3.55 | -0.21 | -5.59% | 158,000 |
| Oct 21, 2026 | 3.74 | 3.95 | 3.71 | 3.76 | +0.04 | +1.08% | 142,600 |
| Oct 20, 2026 | 3.77 | 3.82 | 3.58 | 3.72 | -0.08 | -2.11% | 210,900 |
| Oct 19, 2026 | 4.15 | 4.23 | 3.76 | 3.80 | -0.35 | -8.43% | 297,900 |
| Oct 16, 2026 | 4.15 | 4.28 | 4.11 | 4.15 | -0.03 | -0.72% | 176,800 |
| Oct 15, 2026 | 3.86 | 4.31 | 3.86 | 4.18 | +0.20 | +5.03% | 223,600 |
| Oct 14, 2026 | 4.18 | 4.24 | 3.80 | 3.98 | -0.33 | -7.66% | 402,100 |
| Oct 13, 2026 | 4.27 | 4.33 | 3.84 | 4.31 | +0.09 | +2.13% | 625,500 |
| Oct 12, 2026 | 4.38 | 4.38 | 4.01 | 4.22 | -0.13 | -2.99% | 346,600 |
| Oct 9, 2026 | 4.22 | 4.62 | 4.18 | 4.35 | +0.03 | +0.69% | 290,500 |
| Oct 8, 2026 | 4.99 | 4.99 | 4.22 | 4.32 | -0.63 | -12.73% | 599,000 |
| Oct 7, 2026 | 5.43 | 5.47 | 4.92 | 4.95 | -0.56 | -10.16% | 493,100 |
| Oct 6, 2026 | 5.90 | 6.09 | 5.45 | 5.51 | -0.36 | -6.13% | 636,600 |
| Oct 5, 2026 | 5.87 | 6.03 | 5.45 | 5.87 | -0.70 | -10.65% | 987,500 |
| Oct 2, 2026 | 5.87 | 7.13 | 5.87 | 6.57 | +0.66 | +11.17% | 762,100 |
| Oct 1, 2026 | 6.17 | 6.27 | 5.85 | 5.91 | -0.36 | -5.74% | 258,000 |
| Sep 30, 2026 | 6.03 | 6.59 | 5.92 | 6.27 | +0.19 | +3.12% | 369,600 |
| Sep 29, 2026 | 6.42 | 6.45 | 5.73 | 6.08 | -0.40 | -6.17% | 425,300 |
| Sep 28, 2026 | 6.74 | 6.77 | 6.10 | 6.48 | -0.34 | -4.99% | 321,600 |
| Sep 25, 2026 | 6.08 | 6.84 | 6.08 | 6.82 | +0.72 | +11.80% | 553,800 |
| Sep 24, 2026 | 6.25 | 6.61 | 5.81 | 6.10 | -0.30 | -4.69% | 965,400 |
| Sep 23, 2026 | 8.22 | 8.25 | 6.33 | 6.40 | -1.75 | -21.47% | 1,386,200 |
| Sep 22, 2026 | 10.68 | 10.68 | 7.56 | 8.15 | -2.67 | -24.68% | 2,740,100 |
| Sep 21, 2026 | 12.06 | 12.15 | 10.80 | 10.82 | -1.40 | -11.46% | 644,600 |
| Sep 18, 2026 | 12.23 | 12.74 | 12.05 | 12.22 | -0.19 | -1.53% | 388,400 |
| Sep 17, 2026 | 12.63 | 13.02 | 12.09 | 12.41 | -0.10 | -0.80% | 461,700 |
| Sep 16, 2026 | 12.80 | 13.49 | 12.14 | 12.51 | -0.26 | -2.04% | 489,200 |
| Sep 15, 2026 | 13.69 | 14.46 | 12.73 | 12.77 | -1.11 | -8.00% | 510,600 |
| Sep 14, 2026 | 16.74 | 16.90 | 12.60 | 13.88 | -2.62 | -15.88% | 762,600 |
| Sep 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 13.70 | 17.50 | 12.25 | 16.50 | +2.85 | +20.88% | 378,588 |
| Sep 9, 2026 | 13.00 | 13.75 | 11.25 | 13.65 | +0.75 | +5.81% | 109,168 |
| Sep 8, 2026 | 14.00 | 14.05 | 12.85 | 12.90 | -0.80 | -5.84% | 46,142 |
| Sep 4, 2026 | 14.10 | 14.40 | 13.65 | 13.70 | -0.25 | -1.79% | 26,572 |
| Sep 3, 2026 | 14.25 | 14.40 | 13.80 | 13.95 | +0.15 | +1.09% | 30,248 |
| Sep 2, 2026 | 14.50 | 14.70 | 13.60 | 13.80 | -0.55 | -3.83% | 27,898 |
| Sep 1, 2026 | 14.70 | 15.00 | 14.10 | 14.35 | -0.15 | -1.03% | 24,742 |
| Aug 31, 2026 | 14.50 | 15.00 | 14.25 | 14.50 | -0.15 | -1.02% | 40,982 |
| Aug 28, 2026 | 15.10 | 15.50 | 14.15 | 14.65 | -0.60 | -3.93% | 28,030 |
| Aug 27, 2026 | 14.25 | 15.45 | 14.00 | 15.25 | +0.80 | +5.54% | 55,160 |
| Aug 26, 2026 | 14.10 | 14.75 | 13.80 | 14.45 | +0.10 | +0.70% | 39,334 |
| Aug 25, 2026 | 13.80 | 14.40 | 13.50 | 14.35 | +0.60 | +4.36% | 29,418 |
| Aug 24, 2026 | 13.50 | 14.20 | 12.50 | 13.75 | 0.00 | 0.00% | 109,708 |
| Aug 21, 2026 | 15.00 | 15.25 | 13.75 | 13.75 | -1.25 | -8.33% | 51,560 |
| Aug 20, 2026 | 14.95 | 15.00 | 14.45 | 15.00 | +0.15 | +1.01% | 20,948 |
| Aug 19, 2026 | 14.90 | 14.95 | 14.15 | 14.85 | +0.15 | +1.02% | 35,700 |
| Aug 18, 2026 | 14.50 | 15.00 | 14.00 | 14.70 | -0.55 | -3.61% | 61,720 |
| Aug 17, 2026 | 16.75 | 16.75 | 15.20 | 15.25 | -0.95 | -5.86% | 56,628 |
| Aug 14, 2026 | 16.25 | 16.50 | 16.00 | 16.20 | -0.10 | -0.61% | 23,048 |
65 days, newest first. Daily bars as drawn on the NFE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.