Dark

NFE
New Fortress Energy Inc. Class A Common Stock
stock NASDAQ

At Close

Jan 30, 2026 3:59:58 PM EST

1.34USD0.000%(0.00)9,365,496

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 30, 2026 9:25:30 AM EST

1.34USD0.000%(0.00)51,746

After-hours

Jan 30, 2026 4:52:30 PM EST

1.32USD-1.493%(-0.02)46,348

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	1.3200	1.3600	1.2900	1.3300	-0.746%	9,365,496	0.000%
2026-01-29	1.3500	1.4700	1.3300	1.3400	-1.471%	16,525,158	-0.746%
2026-01-28	1.3900	1.4500	1.3100	1.3600	-2.158%	11,215,523	-2.206%
2026-01-27	1.5900	1.5900	1.3650	1.3900	-19.186%	25,124,495	-4.317%
2026-01-26	1.8300	1.8454	1.5600	1.7200	-1.149%	20,732,114	-22.674%
2026-01-23	1.8100	1.9800	1.7000	1.7400	+2.353%	38,119,263	-23.563%
2026-01-22	1.5800	1.8100	1.5502	1.7000	+9.677%	18,552,778	-21.765%
2026-01-21	1.3350	1.6200	1.3300	1.5500	+14.815%	15,997,594	-14.194%
2026-01-20	1.3700	1.4100	1.3275	1.3500	-4.930%	9,746,082	-1.481%
2026-01-16	1.4000	1.4800	1.3800	1.4200	+1.429%	8,834,364	-6.338%
2026-01-15	1.2700	1.4100	1.2700	1.4000	+8.527%	9,239,654	-5.000%
2026-01-14	1.2500	1.2950	1.2100	1.2900	+2.381%	6,514,590	+3.101%
2026-01-13	1.2500	1.3100	1.2200	1.2600	0.000%	4,959,800	+5.556%
2026-01-12	1.1600	1.3300	1.1300	1.2600	+6.780%	10,128,941	+5.556%
2026-01-09	1.2600	1.2700	1.1600	1.1800	-6.349%	9,308,855	+12.712%
2026-01-08	1.2200	1.2800	1.1700	1.2600	+3.279%	8,420,951	+5.556%
2026-01-07	1.2400	1.2900	1.1700	1.2200	-3.937%	8,744,430	+9.016%
2026-01-06	1.0800	1.3000	1.0400	1.2700	+16.514%	17,772,885	+4.724%
2026-01-05	1.1350	1.1500	1.0800	1.0900	-1.802%	9,910,433	+22.018%
2026-01-02	1.1400	1.1400	1.1100	1.1100	-2.632%	5,000,318	+19.820%
2025-12-31	1.1100	1.1400	1.1000	1.1400	+3.636%	6,036,935	+16.667%
2025-12-30	1.1400	1.1500	1.1000	1.1000	-5.172%	9,090,079	+20.909%
2025-12-29	1.1500	1.1700	1.1200	1.1600	-0.855%	7,107,037	+14.655%
2025-12-26	1.1600	1.2400	1.1400	1.1700	+1.739%	8,679,843	+13.675%
2025-12-24	1.1600	1.1900	1.1300	1.1500	-1.709%	3,529,879	+15.652%
2025-12-23	1.1500	1.1800	1.1100	1.1700	0.000%	5,669,936	+13.675%
2025-12-22	1.2000	1.2200	1.1300	1.1700	-3.306%	8,134,155	+13.675%
2025-12-19	1.1900	1.2200	1.1600	1.2100	+1.681%	17,904,156	+9.917%
2025-12-18	1.2800	1.2800	1.1700	1.1900	-8.462%	8,368,731	+11.765%
2025-12-17	1.2300	1.4000	1.2109	1.3000	+11.111%	16,732,143	+2.308%
2025-12-16	1.1900	1.2000	1.0843	1.1700	-1.681%	13,835,124	+13.675%
2025-12-15	1.2900	1.2950	1.1800	1.1900	-5.556%	8,938,538	+11.765%
2025-12-12	1.3300	1.3900	1.2600	1.2600	-3.077%	6,669,236	+5.556%
2025-12-11	1.3500	1.3600	1.2900	1.3000	-4.412%	5,912,914	+2.308%
2025-12-10	1.3800	1.3900	1.3000	1.3600	-2.158%	6,730,786	-2.206%
2025-12-09	1.4200	1.4300	1.3600	1.3900	-1.418%	6,010,510	-4.317%
2025-12-08	1.5000	1.5300	1.3900	1.4100	-10.191%	16,944,295	-5.674%
2025-12-05	1.5200	1.7000	1.4600	1.5700	+12.143%	40,894,446	-15.287%
2025-12-04	1.3500	1.5100	1.2700	1.4000	+1.449%	24,984,857	-5.000%
2025-12-03	1.2400	1.3900	1.2200	1.3800	+11.290%	10,638,706	-3.623%
2025-12-02	1.2850	1.2900	1.2100	1.2400	-5.344%	10,729,738	+7.258%
2025-12-01	1.5000	1.5000	1.2700	1.3100	+7.377%	49,002,243	+1.527%
2025-11-28	1.1800	1.2300	1.1400	1.2200	0.000%	6,182,710	+9.016%
2025-11-26	1.1200	1.2200	1.0600	1.2200	+8.929%	10,500,409	+9.016%
2025-11-25	1.1900	1.1900	1.0800	1.1200	-7.438%	12,306,252	+18.750%
2025-11-24	1.1700	1.2700	1.1000	1.2100	0.000%	17,644,311	+9.917%
2025-11-21	1.3900	1.3900	1.0600	1.2100	-17.123%	37,274,493	+9.917%
2025-11-20	1.2400	1.6000	1.2200	1.4600	+25.862%	44,919,085	-8.904%
2025-11-19	1.1200	1.2450	1.0900	1.1600	+2.655%	7,211,367	+14.655%
2025-11-18	1.0600	1.1450	1.0200	1.1300	+2.727%	8,460,355	+17.699%
2025-11-17	1.0400	1.1000	0.9765	1.1000	+4.762%	10,703,586	+20.909%
2025-11-14	1.0700	1.1300	1.0400	1.0500	-4.545%	8,205,935	+26.667%
2025-11-13	1.1000	1.2099	1.0650	1.1000	-5.172%	16,159,954	+20.909%
2025-11-12	1.1900	1.2000	1.1050	1.1600	-2.521%	11,536,503	+14.655%
2025-11-11	1.2100	1.2600	1.1200	1.1900	-4.032%	12,191,833	+11.765%
2025-11-10	1.3650	1.4200	1.2200	1.2400	-7.463%	11,036,401	+7.258%
2025-11-07	1.3900	1.4000	1.2900	1.3400	-4.286%	10,151,969	-0.746%
2025-11-06	1.5350	1.6150	1.3900	1.4000	-6.040%	21,941,076	-5.000%
2025-11-05	1.3700	1.7800	1.3700	1.4900	+10.370%	52,764,706	-10.738%
2025-11-04	1.5450	1.6900	1.2900	1.3500	+14.407%	82,601,252	-1.481%
2025-11-03	1.3100	1.3350	1.1700	1.1800	-8.527%	18,987,526	+12.712%
2025-10-31	1.2300	1.3300	1.2150	1.2900	+4.878%	9,006,295	+3.101%
2025-10-30	1.3100	1.3200	1.2300	1.2300	-6.818%	15,258,350	+8.130%
2025-10-29	1.5000	1.5300	1.3100	1.3200	-13.725%	14,595,033	+0.758%
2025-10-28	1.5600	1.6000	1.5100	1.5300	-2.548%	8,182,388	-13.072%
2025-10-27	1.7450	1.7500	1.5600	1.5700	-8.721%	9,626,040	-15.287%
2025-10-24	1.7900	1.8400	1.6900	1.7200	-2.825%	9,829,287	-22.674%
2025-10-23	1.8000	1.8100	1.7500	1.7700	-0.562%	4,885,926	-24.859%
2025-10-22	1.8900	1.8900	1.6800	1.7800	-5.820%	9,913,312	-25.281%
2025-10-21	1.9600	1.9800	1.8400	1.8900	-4.061%	7,876,044	-29.630%
2025-10-20	1.9800	2.0800	1.9200	1.9700	+2.604%	11,499,433	-32.487%
2025-10-17	1.7600	1.9300	1.7200	1.9200	+6.077%	9,999,269	-30.729%
2025-10-16	1.8900	2.0500	1.7600	1.8100	-4.737%	12,327,316	-26.519%
2025-10-15	2.0800	2.0800	1.8700	1.9000	-5.473%	11,371,640	-30.000%
2025-10-14	1.8500	2.0500	1.8200	2.0100	+5.789%	9,885,044	-33.831%
2025-10-13	1.9100	1.9800	1.8400	1.9000	+1.604%	9,182,169	-30.000%
2025-10-10	2.0900	2.1799	1.8600	1.8700	-9.223%	20,571,911	-28.877%
2025-10-09	2.1800	2.1878	2.0000	2.0600	-5.505%	12,386,850	-35.437%
2025-10-08	2.4000	2.4000	2.1700	2.1800	-8.017%	9,648,659	-38.991%
2025-10-07	2.4200	2.4400	2.2200	2.3700	-2.469%	12,064,204	-43.882%
2025-10-06	2.6500	2.6600	2.3800	2.4300	-1.220%	15,220,533	-45.267%
2025-10-03	2.1500	2.5000	2.1500	2.4600	+14.419%	19,256,817	-45.935%
2025-10-02	2.1800	2.2800	2.1000	2.1500	-1.376%	9,546,426	-38.140%
2025-10-01	2.2000	2.3500	2.1403	2.1800	-1.357%	13,550,979	-38.991%
2025-09-30	2.0000	2.2500	1.9700	2.2100	+9.950%	15,212,871	-39.819%
2025-09-29	2.1000	2.1300	1.9900	2.0100	-4.739%	14,583,002	-33.831%
2025-09-26	2.2800	2.3171	2.0900	2.1100	-6.222%	17,307,711	-36.967%
2025-09-25	2.5000	2.5000	2.2400	2.2500	-12.451%	16,402,015	-40.889%
2025-09-24	2.6000	2.7300	2.5000	2.5700	+4.472%	17,011,656	-48.249%
2025-09-23	2.8800	2.9000	2.4400	2.4600	-15.464%	26,984,742	-45.935%
2025-09-22	2.3200	3.0800	2.2200	2.9100	+24.359%	41,297,567	-54.296%
2025-09-19	2.4450	2.5800	2.3000	2.3400	-4.098%	28,082,471	-43.162%
2025-09-18	2.1900	2.6800	2.0950	2.4400	+12.963%	53,069,676	-45.492%
2025-09-17	2.7700	2.8500	2.0300	2.1600	+8.000%	145,805,540	-38.426%
2025-09-16	1.7300	2.0050	1.4700	2.0000	+44.928%	90,513,218	-33.500%
2025-09-15	1.3500	1.4400	1.3400	1.3800	+5.344%	12,423,695	-3.623%
2025-09-12	1.3600	1.3600	1.2800	1.3100	-3.676%	9,066,110	+1.527%
2025-09-11	1.3300	1.4050	1.3000	1.3600	+3.030%	10,059,518	-2.206%
2025-09-10	1.3900	1.4900	1.2800	1.3200	-5.714%	14,908,700	+0.758%
2025-09-09	1.4100	1.6700	1.3300	1.4000	0.000%	26,534,881	-5.000%
2025-09-08	1.7300	1.7600	1.2600	1.4000	-42.857%	67,674,075	-5.000%
2025-09-05	2.3700	2.4800	2.3200	2.4500	+4.255%	5,052,052	-45.714%
2025-09-04	2.2800	2.4100	2.2600	2.3500	+2.174%	5,344,400	-43.404%
2025-09-03	2.3200	2.4200	2.2300	2.3000	-2.128%	4,555,597	-42.174%
2025-09-02	2.4000	2.4960	2.3450	2.3500	-4.472%	4,892,430	-43.404%
2025-08-29	2.6500	2.6600	2.4400	2.4600	-6.464%	4,356,287	-45.935%
2025-08-28	2.6400	2.6600	2.5200	2.6300	+1.154%	5,229,343	-49.430%
2025-08-27	2.5700	2.7550	2.5200	2.6000	+1.167%	4,370,703	-48.846%
2025-08-26	2.5800	2.6400	2.4300	2.5700	-1.533%	7,900,337	-48.249%
2025-08-25	2.6200	2.8100	2.6000	2.6100	-1.136%	5,831,693	-49.042%
2025-08-22	2.4000	2.8400	2.4000	2.6400	+10.000%	13,306,980	-49.621%
2025-08-21	2.2300	2.4100	2.2150	2.4000	+6.667%	6,069,478	-44.583%
2025-08-20	2.2700	2.3100	2.1800	2.2500	-1.747%	5,873,384	-40.889%
2025-08-19	2.2600	2.4300	2.1900	2.2900	+1.327%	6,578,818	-41.921%
2025-08-18	2.2800	2.3272	2.2200	2.2600	-1.952%	6,713,932	-41.150%
2025-08-15	2.4200	2.4251	2.3000	2.3050	-3.556%	5,091,017	-42.299%
2025-08-14	2.3900	2.4291	2.2700	2.3900	-5.720%	8,147,820	-44.351%
2025-08-13	2.4600	2.6000	2.3500	2.5350	+3.469%	7,713,258	-47.535%
2025-08-12	2.5200	2.6292	2.2800	2.4500	-6.489%	10,788,519	-45.714%
2025-08-11	2.7500	2.7900	2.6000	2.6200	-3.676%	4,397,049	-49.237%
2025-08-08	3.0900	3.0968	2.6200	2.7200	-11.111%	9,468,422	-51.103%
2025-08-07	3.1000	3.3750	3.0300	3.0600	+2.685%	8,127,651	-56.536%
2025-08-06	3.2400	3.4150	2.9400	2.9800	-8.869%	8,828,804	-55.369%
2025-08-05	3.0400	3.5200	3.0000	3.2700	+9.365%	16,284,943	-59.327%
2025-08-04	2.8450	3.0167	2.7650	2.9900	+6.028%	5,460,969	-55.518%
2025-08-01	2.6700	2.9600	2.6250	2.8200	+3.486%	11,615,457	-52.837%
2025-07-31	3.0000	3.0800	2.7200	2.7250	-9.768%	10,062,082	-51.193%
2025-07-30	3.4200	3.4700	3.0100	3.0200	-10.651%	10,374,722	-55.960%
2025-07-29	3.8700	3.8850	3.3700	3.3800	-15.182%	12,104,328	-60.651%
2025-07-28	3.9800	4.0500	3.7800	3.9850	+5.563%	7,165,120	-66.625%
2025-07-25	4.0700	4.0950	3.6600	3.7750	-8.926%	9,362,513	-64.768%
2025-07-24	3.9000	4.3150	3.7050	4.1450	+8.508%	11,850,933	-67.913%
2025-07-23	4.1500	4.9100	3.5900	3.8200	-6.373%	24,473,995	-65.183%
2025-07-22	4.1500	4.2900	3.9700	4.0800	-2.392%	8,699,591	-67.402%
2025-07-21	4.6300	4.6697	4.1550	4.1800	-8.534%	6,495,857	-68.182%
2025-07-18	4.6750	4.9550	4.5450	4.5700	+1.556%	12,171,492	-70.897%
2025-07-17	4.0500	4.5350	3.9675	4.5000	+12.219%	9,517,600	-70.444%
2025-07-16	3.8800	4.0800	3.7803	4.0100	+6.649%	6,533,858	-66.833%
2025-07-15	3.9700	4.0800	3.7300	3.7600	-3.342%	7,056,478	-64.628%
2025-07-14	4.1000	4.1500	3.8600	3.8900	-6.265%	5,908,380	-65.810%
2025-07-11	3.4300	4.3350	3.4000	4.1500	+17.898%	13,942,857	-67.952%
2025-07-10	3.7000	3.7000	3.0001	3.5200	-4.865%	16,975,050	-62.216%
2025-07-09	3.8000	3.8700	3.5800	3.7000	-2.632%	5,353,647	-64.054%
2025-07-08	3.5700	3.9000	3.5600	3.8000	+6.145%	6,874,864	-65.000%
2025-07-07	4.0500	4.0500	3.4500	3.5800	-12.683%	11,677,436	-62.849%
2025-07-03	3.8200	4.1550	3.7600	4.1000	+5.670%	9,558,111	-67.561%
2025-07-02	3.6800	3.9650	3.5500	3.8800	+6.887%	14,373,514	-65.722%
2025-07-01	3.3200	3.7700	3.2000	3.6300	+9.337%	16,072,686	-63.361%
2025-06-30	3.0000	3.5100	3.0000	3.3200	+32.800%	39,325,492	-59.940%
2025-06-27	2.4200	2.5400	2.3300	2.5000	+5.042%	29,594,514	-46.800%
2025-06-26	2.1100	2.3900	2.0700	2.3800	+4.386%	8,800,325	-44.118%
2025-06-25	2.3600	2.3800	2.2000	2.2800	-2.564%	7,228,529	-41.667%
2025-06-24	2.0550	2.3700	2.0150	2.3400	+14.706%	12,993,704	-43.162%
2025-06-23	2.1700	2.1967	2.0200	2.0400	-8.520%	11,015,724	-34.804%
2025-06-20	2.2600	2.6300	2.1800	2.2300	+3.721%	28,972,996	-40.359%
2025-06-18	2.2100	2.3100	2.0100	2.1500	-3.587%	16,270,067	-38.140%
2025-06-17	2.6100	2.6700	2.1400	2.2300	-15.209%	19,999,137	-40.359%
2025-06-16	2.7200	2.7800	2.5500	2.6300	-4.015%	8,501,847	-49.430%
2025-06-13	3.0000	3.1700	2.7300	2.7400	-8.361%	8,935,877	-51.460%
2025-06-12	3.0400	3.2250	2.9550	2.9900	-6.563%	9,116,507	-55.518%
2025-06-11	3.1700	3.2550	3.0100	3.2000	+3.226%	7,281,395	-58.438%
2025-06-10	2.9400	3.2950	2.9400	3.1000	+7.639%	9,331,445	-57.097%
2025-06-09	2.9700	3.0800	2.8800	2.8800	-3.030%	5,030,552	-53.819%
2025-06-06	3.0300	3.2050	2.9400	2.9700	0.000%	6,958,391	-55.219%
2025-06-05	3.1400	3.1550	2.9250	2.9700	-4.194%	5,458,774	-55.219%
2025-06-04	2.7600	3.2300	2.7600	3.1000	+12.319%	10,474,188	-57.097%
2025-06-03	2.5500	2.9000	2.4800	2.7600	+8.235%	8,892,400	-51.812%
2025-06-02	2.5000	2.6700	2.4346	2.5500	+2.410%	5,871,550	-47.843%
2025-05-30	2.6200	2.6291	2.4700	2.4900	-6.038%	9,800,870	-46.586%
2025-05-29	2.8400	2.8500	2.5800	2.6500	-6.360%	8,110,633	-49.811%
2025-05-28	2.7900	2.8600	2.7200	2.8300	+1.434%	5,395,483	-53.004%
2025-05-27	2.8200	2.9450	2.6500	2.7900	+0.360%	12,338,309	-52.330%
2025-05-23	2.7100	2.8400	2.6900	2.7800	-0.891%	6,174,976	-52.158%
2025-05-22	2.6000	2.8850	2.5200	2.8050	+7.471%	10,611,935	-52.585%
2025-05-21	2.8200	2.8200	2.5650	2.6100	-14.706%	19,157,847	-49.042%
2025-05-20	3.4000	3.4700	2.9517	3.0600	-6.991%	18,012,742	-56.536%
2025-05-19	2.6550	3.3200	2.6000	3.2900	+23.684%	30,921,469	-59.574%
2025-05-16	2.6000	2.6600	2.2600	2.6600	+5.976%	40,602,434	-50.000%
2025-05-15	4.1800	4.2600	2.3200	2.5100	-62.979%	92,121,102	-47.012%
2025-05-14	6.8300	6.8600	6.4050	6.7800	-3.830%	10,069,296	-80.383%
2025-05-13	6.9800	7.3250	6.7950	7.0500	+2.770%	6,371,619	-81.135%
2025-05-12	7.2200	7.3650	6.6450	6.8600	+8.544%	7,840,771	-80.612%
2025-05-09	6.2500	6.3650	6.0850	6.3200	+3.100%	4,023,188	-78.956%
2025-05-08	6.1200	6.2850	5.9400	6.1300	+3.025%	4,175,758	-78.303%
2025-05-07	5.8300	5.9850	5.5800	5.9500	+3.299%	3,579,764	-77.647%
2025-05-06	5.5000	5.8000	5.4950	5.7600	+3.971%	4,654,289	-76.910%
2025-05-05	5.9400	5.9500	5.5200	5.5400	-8.882%	3,814,434	-75.993%
2025-05-02	5.8500	6.2600	5.7100	6.0800	+7.042%	5,856,781	-78.125%
2025-05-01	5.5100	6.0900	5.5100	5.6800	+4.604%	5,762,270	-76.585%
2025-04-30	5.6300	5.6300	5.1802	5.4300	-6.055%	5,469,490	-75.506%
2025-04-29	5.6800	5.8950	5.5550	5.7800	+0.347%	4,562,568	-76.990%
2025-04-28	5.5600	6.0100	5.5600	5.7600	+4.348%	4,940,581	-76.910%
2025-04-25	5.7300	5.7807	5.4800	5.5200	-5.963%	5,059,225	-75.906%
2025-04-24	5.3300	5.9400	5.3300	5.8700	+12.452%	6,951,090	-77.342%
2025-04-23	5.2000	5.5900	5.1300	5.2200	+6.748%	8,643,066	-74.521%
2025-04-22	5.0400	5.1850	4.8500	4.8900	-1.610%	7,816,883	-72.802%
2025-04-21	5.5500	5.5900	4.9100	4.9700	-12.654%	6,945,398	-73.239%
2025-04-17	5.6200	6.1450	5.6000	5.6900	+2.708%	5,321,367	-76.626%
2025-04-16	4.9500	5.5900	4.7150	5.5400	+11.245%	12,905,606	-75.993%
2025-04-15	5.6600	5.6800	4.9200	4.9800	-12.478%	11,166,230	-73.293%
2025-04-14	6.1800	6.2500	5.6100	5.6900	-3.559%	6,157,388	-76.626%
2025-04-11	5.9400	6.0100	5.3900	5.9000	+1.549%	8,668,207	-77.458%
2025-04-10	6.3700	6.3700	5.6000	5.8100	-13.024%	7,719,973	-77.108%
2025-04-09	5.3000	7.0500	5.2250	6.6800	+23.247%	12,715,132	-80.090%
2025-04-08	6.4100	6.4500	5.1400	5.4200	-5.575%	12,984,433	-75.461%
2025-04-07	5.0100	6.3000	4.8000	5.7400	+5.128%	11,613,591	-76.829%
2025-04-04	6.4200	6.4550	4.9350	5.4600	-20.697%	20,789,214	-75.641%
2025-04-03	7.8400	7.9200	6.8500	6.8850	-19.662%	12,365,491	-80.683%
2025-04-02	7.4000	8.5700	7.2100	8.5700	+13.061%	10,108,478	-84.481%
2025-04-01	8.2000	8.2400	7.2000	7.5800	-8.785%	13,944,084	-82.454%
2025-03-31	8.5000	8.5800	8.2050	8.3100	-6.102%	7,587,816	-83.995%
2025-03-28	9.2400	9.2400	8.5550	8.8500	-4.634%	9,687,267	-84.972%
2025-03-27	11.0250	11.0250	9.2401	9.2800	-16.170%	13,687,817	-85.668%
2025-03-26	11.9800	11.9800	10.9400	11.0700	-6.975%	5,337,463	-87.986%
2025-03-25	12.3600	12.5900	11.7350	11.9000	-2.619%	4,610,313	-88.824%
2025-03-24	11.2000	12.3100	11.0100	12.2200	+9.400%	5,423,794	-89.116%
2025-03-21	10.4600	11.3350	10.3000	11.1700	+7.923%	8,304,415	-88.093%
2025-03-20	10.2400	10.5200	10.1101	10.3500	+0.877%	3,015,718	-87.150%
2025-03-19	9.8500	10.4300	9.8400	10.2600	+4.162%	3,781,241	-87.037%
2025-03-18	10.0000	10.2100	9.6000	9.8500	-1.401%	4,000,246	-86.497%
2025-03-17	9.3300	10.0000	9.3300	9.9900	+7.883%	4,121,792	-86.687%
2025-03-14	8.7300	9.4300	8.6709	9.2600	+8.877%	7,044,793	-85.637%
2025-03-13	8.5900	8.6100	7.5800	8.5050	-3.352%	18,570,407	-84.362%
2025-03-12	8.9800	9.3800	8.6900	8.8000	-4.968%	9,274,061	-84.886%
2025-03-11	9.1100	9.3700	8.5300	9.2600	+3.118%	8,093,050	-85.637%
2025-03-10	9.7900	10.0000	8.8050	8.9800	-9.017%	7,888,655	-85.189%
2025-03-07	9.6900	10.0850	9.6200	9.8700	+1.858%	4,002,640	-86.525%
2025-03-06	10.2400	10.4400	9.5900	9.6900	-6.286%	5,338,378	-86.275%
2025-03-05	9.6400	10.7550	9.5400	10.3400	+6.051%	6,782,094	-87.137%
2025-03-04	8.8800	9.9400	8.2850	9.7500	+7.854%	8,556,459	-86.359%
2025-03-03	10.3000	10.4100	8.7250	9.0400	-9.600%	7,933,888	-85.288%
2025-02-28	10.0800	10.4000	9.8550	10.0000	-1.088%	9,027,055	-86.700%
2025-02-27	10.1300	10.2550	9.6600	10.1100	-0.688%	7,865,234	-86.845%
2025-02-26	10.5200	10.6100	10.1300	10.1800	-3.048%	4,908,477	-86.935%
2025-02-25	10.8800	10.9000	10.3100	10.5000	-3.670%	4,186,459	-87.333%
2025-02-24	11.2500	11.2600	10.7400	10.9000	-2.417%	3,035,875	-87.798%
2025-02-21	12.1300	12.1816	11.1050	11.1700	-7.303%	3,201,208	-88.093%
2025-02-20	12.2600	12.2800	11.7500	12.0500	-2.429%	2,868,317	-88.963%
2025-02-19	12.6100	12.7400	12.3400	12.3500	-2.062%	2,190,668	-89.231%
2025-02-18	12.2000	12.7850	12.2000	12.6100	+3.786%	2,316,140	-89.453%
2025-02-14	11.9300	12.5750	11.9300	12.1500	+2.705%	3,065,614	-89.053%
2025-02-13	11.6700	11.9300	11.6200	11.8300	+1.458%	3,592,469	-88.757%
2025-02-12	11.9750	12.1500	11.4400	11.6600	-3.795%	4,845,213	-88.593%
2025-02-11	12.3200	12.5800	12.0100	12.1200	-2.415%	4,058,136	-89.026%
2025-02-10	12.4000	12.9600	12.2100	12.4200	+1.305%	4,309,173	-89.291%
2025-02-07	12.2900	12.8200	12.1300	12.2600	-2.466%	6,428,839	-89.152%
2025-02-06	13.9500	14.0700	12.4850	12.5700	-9.242%	7,624,468	-89.419%
2025-02-05	13.9200	14.5450	13.8000	13.8500	-1.283%	4,120,488	-90.397%
2025-02-04	14.6900	14.9300	13.9508	14.0300	-5.712%	3,913,725	-90.520%
2025-02-03	14.6000	15.4600	14.5600	14.8800	-0.800%	2,323,376	-91.062%
2025-01-31	15.6300	15.7100	14.9500	15.0000	-3.661%	2,435,081	-91.133%
2025-01-30	15.2300	15.7600	15.2000	15.5700	+3.318%	1,775,283	-91.458%
2025-01-29	14.8400	15.1800	14.7700	15.0700	+1.345%	1,752,497	-91.175%
2025-01-28	14.3200	14.9450	14.1500	14.8700	+3.121%	2,583,996	-91.056%
2025-01-27	14.9900	15.0900	14.0800	14.4200	-6.120%	4,479,611	-90.777%
2025-01-24	15.9800	16.5000	15.3350	15.3600	-3.518%	2,735,508	-91.341%
2025-01-23	15.9500	16.5350	15.4400	15.9200	+2.117%	4,264,095	-91.646%
2025-01-22	15.5600	15.9500	15.2000	15.5900	-0.192%	3,260,251	-91.469%
2025-01-21	16.3600	16.4000	15.3900	15.6200	-4.113%	3,726,746	-91.485%
2025-01-17	15.9900	16.6600	15.9400	16.2900	+2.324%	7,648,014	-91.835%
2025-01-16	14.7400	16.0500	14.7170	15.9200	+6.774%	3,034,769	-91.646%
2025-01-15	15.0600	15.6980	14.8500	14.9100	+2.828%	3,462,326	-91.080%
2025-01-14	14.3200	14.7000	14.1550	14.5000	+1.470%	2,376,871	-90.828%
2025-01-13	14.2700	14.6700	13.9600	14.2900	-1.448%	3,468,085	-90.693%
2025-01-10	14.6500	14.9200	14.3800	14.5000	+0.905%	2,762,700	-90.828%
2025-01-08	14.5900	14.6250	13.7900	14.3700	-3.232%	5,475,231	-90.745%
2025-01-07	15.8000	15.8379	14.7100	14.8500	-4.747%	4,653,405	-91.044%
2025-01-06	16.0000	16.0700	15.5100	15.5900	-1.950%	4,835,361	-91.469%
2025-01-03	16.3900	16.3960	15.7700	15.9000	-2.454%	4,285,994	-91.635%
2025-01-02	15.3700	16.3200	15.3200	16.3000	+7.804%	6,062,066	-91.840%
2024-12-31	15.1800	15.5800	14.8601	15.1200	+0.532%	5,332,759	-91.204%
2024-12-30	14.4600	15.0700	14.1700	15.0400	+4.083%	5,503,169	-91.157%
2024-12-27	14.5000	14.6950	14.2150	14.4500	-0.414%	3,246,838	-90.796%
2024-12-26	14.3200	14.8800	14.0550	14.5100	+0.138%	5,008,847	-90.834%
2024-12-24	14.7900	14.7900	14.0900	14.4900	-0.481%	3,521,053	-90.821%
2024-12-23	12.6000	14.6650	12.4900	14.5600	+21.739%	10,669,414	-90.865%
2024-12-20	11.3887	12.1800	11.3450	11.9600	+5.374%	5,783,403	-88.880%
2024-12-19	11.9000	11.9900	11.0300	11.3500	-1.646%	5,111,766	-88.282%
2024-12-18	11.9800	12.2200	11.3550	11.5400	-3.350%	3,863,434	-88.475%
2024-12-17	11.7500	12.0900	11.5000	11.9400	+0.505%	6,177,254	-88.861%
2024-12-16	12.6100	12.7500	11.6600	11.8800	-7.188%	6,704,886	-88.805%
2024-12-13	13.0700	13.1300	12.4400	12.8000	-2.513%	3,877,057	-89.609%
2024-12-12	13.0000	13.2500	12.4345	13.1300	-0.906%	4,231,225	-89.871%
2024-12-11	13.2000	13.6100	12.7700	13.2500	+1.145%	4,309,164	-89.962%
2024-12-10	13.0000	13.3400	12.6800	13.1000	+0.692%	4,870,733	-89.847%
2024-12-09	12.6500	13.2900	12.5500	13.0100	+4.835%	6,836,081	-89.777%
2024-12-06	12.2000	12.4600	11.6000	12.4100	+3.763%	6,652,132	-89.283%
2024-12-05	11.5500	12.3000	11.5400	11.9600	+5.374%	9,915,026	-88.880%
2024-12-04	10.8500	11.6250	10.7700	11.3500	+7.583%	9,012,740	-88.282%
2024-12-03	10.3800	10.6000	9.9000	10.5500	+2.229%	4,605,463	-87.393%
2024-12-02	10.7000	10.7600	10.2100	10.3200	-3.280%	6,245,376	-87.112%
2024-11-29	10.6400	10.8600	10.4100	10.6700	+1.813%	3,904,327	-87.535%
2024-11-27	10.0600	10.5900	10.0100	10.4800	+4.382%	7,904,232	-87.309%
2024-11-26	9.7000	10.0750	9.4800	10.0400	+3.399%	5,237,804	-86.753%
2024-11-25	9.7700	9.9400	9.4400	9.7100	-0.410%	3,743,233	-86.303%
2024-11-22	9.5000	9.8650	9.3300	9.7500	+2.524%	3,810,958	-86.359%
2024-11-21	9.1900	9.7182	9.1000	9.5100	+3.595%	4,277,419	-86.015%
2024-11-20	9.0600	9.2250	8.8050	9.1800	+0.990%	3,935,750	-85.512%
2024-11-19	8.7100	9.1100	8.6300	9.0900	+2.135%	2,971,111	-85.369%
2024-11-18	8.4200	9.0700	8.4100	8.9000	+3.972%	4,932,093	-85.056%
2024-11-15	9.2900	9.3700	8.4800	8.5600	-6.754%	5,713,555	-84.463%
2024-11-14	8.9500	9.3700	8.7650	9.1800	+2.455%	3,992,809	-85.512%
2024-11-13	9.3200	9.4200	8.9100	8.9600	-4.579%	6,481,126	-85.156%
2024-11-12	9.6700	9.6700	9.0400	9.3900	-4.281%	4,434,312	-85.836%
2024-11-11	9.0900	9.8400	8.6750	9.8100	+8.518%	7,833,791	-86.442%
2024-11-08	9.4700	9.7550	8.8700	9.0400	-4.440%	5,221,492	-85.288%
2024-11-07	9.8300	10.0900	9.3098	9.4600	-1.356%	8,102,171	-85.941%
2024-11-06	9.1800	9.7500	8.8650	9.5900	+7.632%	8,538,980	-86.131%
2024-11-05	8.3100	9.1450	8.2700	8.9100	+7.349%	9,355,652	-85.073%
2024-11-04	8.0800	8.4900	8.0700	8.3000	+3.750%	4,909,454	-83.976%
2024-11-01	8.4300	8.5400	7.8200	8.0000	-4.875%	7,732,008	-83.375%
2024-10-31	8.5900	8.7400	8.3800	8.4100	-2.775%	3,026,783	-84.185%
2024-10-30	8.5900	8.8850	8.5100	8.6500	+1.288%	3,078,342	-84.624%
2024-10-29	8.5500	8.6500	8.3200	8.5400	0.000%	4,753,058	-84.426%
2024-10-28	8.3600	8.7450	8.2600	8.5400	-1.157%	5,098,691	-84.426%
2024-10-25	8.9200	8.9600	8.5550	8.6400	-2.593%	4,430,359	-84.606%
2024-10-24	8.3500	8.9000	8.3500	8.8700	+6.611%	2,727,890	-85.006%
2024-10-23	8.6800	8.6800	8.2200	8.3200	-3.030%	4,836,608	-84.014%
2024-10-22	8.9300	9.0850	8.5200	8.5800	-3.812%	5,015,568	-84.499%
2024-10-21	9.1900	9.4200	8.8700	8.9200	-2.620%	3,248,361	-85.090%
2024-10-18	9.1600	9.3000	8.9500	9.1600	+0.329%	2,649,582	-85.480%
2024-10-17	9.3500	9.3599	8.9400	9.1300	-3.793%	5,051,943	-85.433%
2024-10-16	9.2900	9.7370	9.2600	9.4900	+3.603%	3,676,050	-85.985%
2024-10-15	9.5100	9.6450	8.9000	9.1600	-5.078%	6,584,338	-85.480%
2024-10-14	9.1300	9.8600	8.7050	9.6500	+3.098%	6,666,685	-86.218%
2024-10-11	9.2000	9.6300	9.1500	9.3600	+0.645%	2,730,151	-85.791%
2024-10-10	8.9900	9.4350	8.8500	9.3000	+2.990%	3,628,101	-85.699%
2024-10-09	8.7500	9.1286	8.6700	9.0300	+1.120%	3,770,618	-85.271%
2024-10-08	9.0700	9.2700	8.8151	8.9300	-4.899%	6,313,876	-85.106%
2024-10-07	10.0900	10.4500	9.2400	9.3900	-6.938%	7,762,433	-85.836%
2024-10-04	9.4900	10.3300	9.1900	10.0900	+11.739%	9,599,569	-86.819%
2024-10-03	8.9100	9.2600	8.4950	9.0300	+1.007%	12,223,035	-85.271%
2024-10-02	9.7700	9.9900	8.6400	8.9400	-7.645%	15,006,609	-85.123%
2024-10-01	9.3100	11.3186	9.2600	9.6800	+6.491%	26,504,421	-86.260%
2024-09-30	9.5100	9.5815	8.2000	9.0900	-6.960%	9,379,986	-85.369%
2024-09-27	9.1900	10.0200	9.1850	9.7700	+8.797%	4,703,790	-86.387%
2024-09-26	9.5000	9.5200	8.8500	8.9800	-5.969%	5,866,842	-85.189%
2024-09-25	9.8700	9.9050	9.4220	9.5500	-4.452%	3,755,573	-86.073%
2024-09-24	10.0800	10.2200	9.6900	9.9950	+0.960%	2,213,099	-86.693%
2024-09-23	9.5900	10.0250	9.1700	9.9000	+4.320%	4,253,948	-86.566%
2024-09-20	10.5000	10.5000	9.3900	9.4900	-10.472%	5,584,147	-85.985%
2024-09-19	10.8800	11.2600	10.4600	10.6000	-0.282%	3,405,428	-87.453%
2024-09-18	11.2400	11.3800	10.5950	10.6300	-5.846%	2,975,895	-87.488%
2024-09-17	12.0900	12.3100	11.2200	11.2900	-7.155%	2,461,565	-88.220%
2024-09-16	11.9300	12.2900	11.4100	12.1600	+3.314%	2,884,994	-89.063%
2024-09-13	11.0600	11.8600	10.9400	11.7700	+7.883%	3,520,177	-88.700%
2024-09-12	10.6600	10.9200	10.2100	10.9100	+2.058%	2,519,920	-87.809%
2024-09-11	9.7700	10.8500	9.7700	10.6900	+9.641%	3,229,443	-87.558%
2024-09-10	10.1400	10.2150	9.4400	9.7500	-4.318%	4,894,079	-86.359%
2024-09-09	10.9600	11.0000	10.0200	10.1900	-7.866%	4,566,236	-86.948%
2024-09-06	11.4900	11.8700	11.0100	11.0600	-4.737%	2,337,871	-87.975%
2024-09-05	11.7800	12.1250	11.4600	11.6100	+0.519%	2,724,915	-88.544%
2024-09-04	11.6100	12.2700	11.4700	11.5500	-1.113%	2,394,114	-88.485%
2024-09-03	12.1000	12.1700	11.3200	11.6800	-5.195%	4,305,628	-88.613%
2024-08-30	12.3100	12.5600	12.1300	12.3200	-0.485%	2,534,749	-89.205%
2024-08-29	12.1200	12.5100	11.8101	12.3800	+2.314%	2,810,799	-89.257%
2024-08-28	12.8000	13.0100	11.7500	12.1000	-6.202%	4,410,263	-89.008%
2024-08-27	13.1600	13.2600	12.7950	12.9000	-1.901%	2,844,338	-89.690%
2024-08-26	13.1600	13.4000	12.7000	13.1500	+1.938%	3,512,889	-89.886%
2024-08-23	12.7700	13.0900	12.7500	12.9000	+0.703%	3,939,112	-89.690%
2024-08-22	13.0500	13.2000	12.7500	12.8100	-1.839%	2,494,130	-89.617%
2024-08-21	12.9400	13.2200	12.7588	13.0500	+1.715%	3,996,555	-89.808%
2024-08-20	13.0300	13.2500	12.5400	12.8300	-1.986%	3,776,740	-89.634%
2024-08-19	13.1350	13.5400	13.0300	13.0900	+0.307%	2,898,389	-89.840%
2024-08-16	13.4200	13.8300	12.9700	13.0500	-3.333%	3,900,160	-89.808%
2024-08-15	14.0100	14.1600	13.2599	13.5000	-3.295%	3,932,242	-90.148%
2024-08-14	13.2800	14.3900	13.0300	13.9600	+6.565%	7,149,633	-90.473%
2024-08-13	14.1400	14.2300	12.9800	13.1000	-7.158%	7,637,171	-89.847%
2024-08-12	13.2000	15.0500	13.1000	14.1100	+8.538%	7,160,731	-90.574%
2024-08-09	15.9300	16.0000	12.6300	13.0000	-23.619%	20,064,432	-89.769%

.dark-mode .vbzNb0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vbzNb0{ color: #333333; background-color: white; border: 2px solid #333333; }NFENew Fortress Energy Inc. Class A Common Stockstock NASDAQ

NFE
New Fortress Energy Inc. Class A Common Stock
stock NASDAQ