Dark

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

At Close

Sep 10, 2026 3:59:59 PM EDT

0.3300USD+20.939%(+0.0571)18,833,851

0.3200Bid 0.3200Ask 0.0000Spread

Pre-market

Sep 10, 2026 9:27:30 AM EDT

0.2744USD+0.623%(+0.0017)123,667

After-hours

Sep 10, 2026 4:59:30 PM EDT

0.3207USD-2.759%(-0.0091)93,054

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	0.2700	0.340000	0.250000	0.3300	+21.012%	18,833,851	0.000%
2026-09-09	0.2603	0.274700	0.225000	0.2727	+5.657%	5,458,438	+21.012%
2026-09-08	0.2799	0.280500	0.256800	0.2581	-5.872%	2,307,132	+27.857%
2026-09-04	0.2817	0.287500	0.272600	0.2742	-1.685%	1,330,056	+20.350%
2026-09-03	0.2850	0.287900	0.276000	0.2789	+1.014%	1,512,434	+18.322%
2026-09-02	0.2900	0.293600	0.272300	0.2761	-3.865%	1,396,880	+19.522%
2026-09-01	0.2936	0.300000	0.282000	0.2872	-0.966%	1,237,101	+14.903%
2026-08-31	0.2900	0.299600	0.285450	0.2900	-0.889%	2,051,873	+13.793%
2026-08-28	0.3020	0.310000	0.283200	0.2926	-4.066%	1,402,312	+12.782%
2026-08-27	0.2850	0.309200	0.280200	0.3050	+5.536%	2,757,979	+8.197%
2026-08-26	0.2823	0.295000	0.275800	0.2890	+0.767%	1,968,266	+14.187%
2026-08-25	0.2759	0.287700	0.270100	0.2868	+4.139%	1,471,510	+15.063%
2026-08-24	0.2700	0.283700	0.250100	0.2754	+0.145%	5,493,057	+19.826%
2026-08-21	0.3000	0.304899	0.274900	0.2750	-8.272%	2,577,968	+20.000%
2026-08-20	0.2988	0.300000	0.289000	0.2998	+0.875%	1,047,436	+10.073%
2026-08-19	0.2978	0.299000	0.283000	0.2972	+1.054%	1,785,029	+11.036%
2026-08-18	0.2899	0.300000	0.280100	0.2941	-3.637%	3,085,986	+12.207%
2026-08-17	0.3350	0.335000	0.304000	0.3052	-5.832%	2,831,388	+8.126%
2026-08-14	0.3250	0.329500	0.320100	0.3241	-0.461%	1,152,353	+1.820%
2026-08-13	0.3300	0.337900	0.325000	0.3256	-1.033%	978,096	+1.351%
2026-08-12	0.3300	0.340000	0.322000	0.3290	-0.091%	1,045,099	+0.304%
2026-08-11	0.3480	0.349800	0.319500	0.3293	-3.826%	1,886,626	+0.213%
2026-08-10	0.3543	0.358900	0.340000	0.3424	-3.277%	1,276,370	-3.621%
2026-08-07	0.3500	0.362000	0.338900	0.3540	+3.147%	1,679,461	-6.780%
2026-08-06	0.3317	0.344900	0.330000	0.3432	+2.724%	1,014,898	-3.846%
2026-08-05	0.3392	0.340500	0.332000	0.3341	-3.579%	675,921	-1.227%
2026-08-04	0.3315	0.350000	0.331500	0.3465	+3.156%	1,281,348	-4.762%
2026-08-03	0.3218	0.340000	0.321800	0.3359	+4.155%	1,412,985	-1.756%
2026-07-31	0.3330	0.340000	0.320000	0.3225	-2.627%	1,679,992	+2.326%
2026-07-30	0.3300	0.334900	0.319200	0.3312	+1.814%	1,773,718	-0.362%
2026-07-29	0.3250	0.342100	0.323000	0.3253	-1.424%	2,173,822	+1.445%
2026-07-28	0.3384	0.338400	0.324600	0.3300	-2.193%	1,989,890	0.000%
2026-07-27	0.3401	0.352900	0.330000	0.3374	-4.392%	2,242,290	-2.193%
2026-07-24	0.3400	0.379000	0.339900	0.3529	+5.343%	3,665,980	-6.489%
2026-07-23	0.3401	0.350000	0.330000	0.3350	+1.546%	1,583,410	-1.493%
2026-07-22	0.3411	0.349900	0.329500	0.3299	-2.856%	1,765,538	+0.030%
2026-07-21	0.3398	0.350000	0.330300	0.3396	+2.878%	1,391,764	-2.827%
2026-07-20	0.3489	0.363000	0.329600	0.3301	-7.457%	3,071,651	-0.030%
2026-07-17	0.3377	0.364100	0.330000	0.3567	+8.091%	2,739,025	-7.485%
2026-07-16	0.3650	0.372900	0.330000	0.3300	-11.290%	3,164,914	0.000%
2026-07-15	0.3506	0.386700	0.350000	0.3720	+6.286%	1,906,122	-11.290%
2026-07-14	0.3600	0.372900	0.350000	0.3500	-0.737%	2,725,575	-5.714%
2026-07-13	0.3560	0.377000	0.345400	0.3526	-0.788%	2,576,234	-6.410%
2026-07-10	0.3850	0.390000	0.355000	0.3554	-8.213%	2,134,753	-7.147%
2026-07-09	0.3760	0.392000	0.374900	0.3872	+4.762%	1,942,721	-14.773%
2026-07-08	0.3680	0.384900	0.361000	0.3696	+0.956%	1,709,469	-10.714%
2026-07-07	0.3780	0.388000	0.357400	0.3661	-3.174%	1,779,636	-9.861%
2026-07-06	0.3571	0.395000	0.357100	0.3781	+5.057%	2,105,369	-12.722%
2026-07-02	0.3830	0.414900	0.358000	0.3599	-7.718%	3,538,587	-8.308%
2026-07-01	0.3547	0.398000	0.351000	0.3900	+7.408%	3,210,460	-15.385%
2026-06-30	0.3425	0.382999	0.325000	0.3631	+6.920%	4,550,613	-9.116%
2026-06-29	0.3490	0.362100	0.322600	0.3396	+1.102%	5,458,232	-2.827%
2026-06-26	0.3180	0.384700	0.318000	0.3359	-9.850%	27,256,690	-1.756%
2026-06-25	0.3800	0.400300	0.365000	0.3726	+0.839%	4,761,803	-11.433%
2026-06-24	0.4000	0.416300	0.369200	0.3695	-2.635%	4,942,591	-10.690%
2026-06-23	0.4005	0.410000	0.374500	0.3795	-5.243%	5,698,417	-13.043%
2026-06-22	0.4422	0.443800	0.400500	0.4005	-7.527%	4,238,660	-17.603%
2026-06-18	0.5227	0.522700	0.422700	0.4331	-15.078%	11,278,725	-23.805%
2026-06-17	0.5219	0.536800	0.508500	0.5100	-3.555%	3,373,146	-35.294%
2026-06-16	0.4975	0.530000	0.481800	0.5288	+7.699%	4,459,328	-37.595%
2026-06-15	0.5100	0.529600	0.490000	0.4910	-3.725%	4,101,062	-32.790%
2026-06-12	0.5200	0.535000	0.510000	0.5100	-3.409%	2,139,054	-35.294%
2026-06-11	0.5234	0.535500	0.516000	0.5280	+1.970%	1,998,286	-37.500%
2026-06-10	0.5100	0.524900	0.505600	0.5178	+1.629%	2,157,663	-36.269%
2026-06-09	0.5275	0.555500	0.506000	0.5095	-2.860%	4,139,772	-35.231%
2026-06-08	0.5217	0.549700	0.510100	0.5245	+4.191%	2,589,008	-37.083%
2026-06-05	0.5458	0.556500	0.500000	0.5034	-6.414%	5,008,841	-34.446%
2026-06-04	0.5190	0.550000	0.507401	0.5379	+7.537%	3,076,346	-38.650%
2026-06-03	0.5171	0.542900	0.500200	0.5002	-3.808%	4,004,816	-34.026%
2026-06-02	0.5560	0.569700	0.511100	0.5200	-6.475%	8,871,114	-36.538%
2026-06-01	0.5759	0.590000	0.550200	0.5560	-0.856%	5,610,410	-40.647%
2026-05-29	0.5900	0.601100	0.560000	0.5608	-5.827%	7,762,643	-41.155%
2026-05-28	0.5800	0.596500	0.552000	0.5955	+2.672%	10,676,726	-44.584%
2026-05-27	0.6050	0.616525	0.572600	0.5800	-6.346%	5,993,440	-43.103%
2026-05-26	0.6419	0.652300	0.610700	0.6193	-2.319%	4,247,610	-46.714%
2026-05-22	0.6028	0.638500	0.600500	0.6340	+5.755%	2,873,490	-47.950%
2026-05-21	0.6000	0.609700	0.580000	0.5995	-0.349%	3,783,819	-44.954%
2026-05-20	0.6300	0.634999	0.560000	0.6016	-1.956%	6,121,786	-45.146%
2026-05-19	0.6515	0.659900	0.608500	0.6136	-7.058%	3,351,330	-46.219%
2026-05-18	0.6950	0.695000	0.619100	0.6602	-5.048%	6,267,824	-50.015%
2026-05-15	0.6800	0.719900	0.658000	0.6953	+0.622%	5,275,403	-52.538%
2026-05-14	0.7210	0.755000	0.681600	0.6910	-7.161%	5,552,085	-52.243%
2026-05-13	0.7289	0.751800	0.680600	0.7443	+3.232%	3,821,766	-55.663%
2026-05-12	0.7000	0.758500	0.663900	0.7210	+3.310%	7,018,355	-54.230%
2026-05-11	0.6900	0.712500	0.656400	0.6979	-0.300%	4,900,217	-52.715%
2026-05-08	0.7000	0.730000	0.670700	0.7000	-4.123%	4,535,799	-52.857%
2026-05-07	0.7300	0.748000	0.690000	0.7301	-1.244%	5,474,291	-54.801%
2026-05-06	0.8157	0.840000	0.738000	0.7393	-10.938%	7,914,527	-55.363%
2026-05-05	0.8000	0.860000	0.780100	0.8301	+1.516%	7,369,351	-60.246%
2026-05-04	0.7399	0.830000	0.733200	0.8177	+11.586%	12,390,388	-59.643%
2026-05-01	0.6950	0.739900	0.663500	0.7328	+5.927%	9,369,198	-54.967%
2026-04-30	0.6900	0.696000	0.669200	0.6918	-0.014%	3,790,308	-52.298%
2026-04-29	0.6534	0.714600	0.637200	0.6919	+7.305%	7,723,866	-52.305%
2026-04-28	0.6700	0.670000	0.633100	0.6448	-0.309%	3,603,234	-48.821%
2026-04-27	0.6300	0.660000	0.620500	0.6468	+2.912%	6,464,070	-48.980%
2026-04-24	0.6255	0.680000	0.609400	0.6285	+0.560%	10,415,826	-47.494%
2026-04-23	0.6424	0.650100	0.620000	0.6250	-3.846%	4,507,909	-47.200%
2026-04-22	0.6200	0.672800	0.620000	0.6500	+3.175%	5,626,261	-49.231%
2026-04-21	0.6552	0.685500	0.626800	0.6300	-4.183%	6,493,487	-47.619%
2026-04-20	0.6750	0.675000	0.633300	0.6575	-3.124%	5,997,151	-49.810%
2026-04-17	0.6988	0.715400	0.662000	0.6787	-1.395%	9,114,240	-51.378%
2026-04-16	0.6855	0.739700	0.659450	0.6883	-0.246%	7,771,997	-52.056%
2026-04-15	0.6096	0.708400	0.605000	0.6900	+11.650%	10,083,819	-52.174%
2026-04-14	0.6550	0.686000	0.614000	0.6180	-5.649%	9,114,035	-46.602%
2026-04-13	0.7200	0.720700	0.653000	0.6550	-6.748%	7,751,586	-49.618%
2026-04-10	0.6741	0.710000	0.661000	0.7024	+5.150%	5,582,172	-53.018%
2026-04-09	0.6500	0.774999	0.630100	0.6680	+0.451%	13,942,503	-50.599%
2026-04-08	0.6024	0.687000	0.602400	0.6650	+12.521%	12,963,977	-50.376%
2026-04-07	0.6011	0.601500	0.571800	0.5910	-1.500%	4,067,621	-44.162%
2026-04-06	0.5800	0.605000	0.570000	0.6000	+5.263%	6,302,328	-45.000%
2026-04-02	0.5700	0.620000	0.563750	0.5700	-2.364%	6,976,436	-42.105%
2026-04-01	0.6100	0.617500	0.570100	0.5838	-1.051%	7,444,013	-43.474%
2026-03-31	0.6000	0.640000	0.574100	0.5900	+2.218%	10,431,434	-44.068%
2026-03-30	0.6102	0.657900	0.555000	0.5772	-5.377%	11,249,981	-42.827%
2026-03-27	0.7000	0.710000	0.610000	0.6100	-14.121%	12,876,304	-45.902%
2026-03-26	0.7000	0.770000	0.683100	0.7103	+0.085%	15,449,664	-53.541%
2026-03-25	0.7433	0.749000	0.676100	0.7097	-1.907%	15,390,674	-53.501%
2026-03-24	0.7800	0.800400	0.720000	0.7235	-9.619%	12,066,729	-54.388%
2026-03-23	0.8001	0.860000	0.750000	0.8005	+2.628%	18,229,222	-58.776%
2026-03-20	0.8898	0.908500	0.760100	0.7800	-12.271%	46,100,545	-57.692%
2026-03-19	0.8736	0.907000	0.710000	0.8891	-2.958%	37,318,022	-62.884%
2026-03-18	1.2000	1.210000	0.860000	0.9162	-20.330%	101,083,548	-63.982%
2026-03-17	1.0900	1.455000	1.090000	1.1500	+5.505%	70,323,385	-71.304%
2026-03-16	1.0800	1.140000	1.040000	1.0900	+0.926%	10,099,917	-69.725%
2026-03-13	1.1000	1.110000	1.070000	1.0800	-3.571%	7,928,838	-69.444%
2026-03-12	1.0900	1.150000	1.065000	1.1200	+1.818%	11,984,274	-70.536%
2026-03-11	1.0500	1.100000	1.040000	1.1000	+3.774%	9,633,211	-70.000%
2026-03-10	1.1300	1.160000	1.040000	1.0600	-7.018%	19,041,161	-68.868%
2026-03-09	1.1500	1.290000	1.110000	1.1400	+5.556%	22,436,986	-71.053%
2026-03-06	1.1200	1.140000	1.070000	1.0800	-3.571%	8,380,296	-69.444%
2026-03-05	1.1200	1.150000	1.090000	1.1200	+1.818%	7,600,730	-70.536%
2026-03-04	1.1900	1.190000	1.090000	1.1000	-7.563%	10,559,709	-70.000%
2026-03-03	1.2100	1.248800	1.160000	1.1900	+1.709%	8,598,050	-72.269%
2026-03-02	1.2400	1.280000	1.130000	1.1700	+7.339%	10,751,146	-71.795%
2026-02-27	1.1200	1.160000	1.085000	1.0900	-4.386%	8,338,229	-69.725%
2026-02-26	1.1100	1.170000	1.090000	1.1400	+3.636%	5,048,275	-71.053%
2026-02-25	1.1600	1.170000	1.100000	1.1000	-4.348%	6,427,994	-70.000%
2026-02-24	1.2000	1.210000	1.145000	1.1500	-4.959%	5,210,420	-71.304%
2026-02-23	1.2300	1.240000	1.190000	1.2100	-0.820%	3,052,469	-72.727%
2026-02-20	1.3200	1.330000	1.200000	1.2200	-8.955%	5,723,586	-72.951%
2026-02-19	1.2600	1.390000	1.250000	1.3400	+6.349%	7,339,854	-75.373%
2026-02-18	1.2600	1.330000	1.240000	1.2600	-1.563%	4,510,929	-73.810%
2026-02-17	1.2400	1.300000	1.195000	1.2800	+4.918%	5,067,806	-74.219%
2026-02-13	1.2100	1.250000	1.185000	1.2200	+1.667%	4,040,669	-72.951%
2026-02-12	1.2100	1.230000	1.170000	1.2000	-0.826%	3,935,235	-72.500%
2026-02-11	1.2200	1.260000	1.190000	1.2100	-2.419%	5,644,305	-72.727%
2026-02-10	1.2500	1.270000	1.230000	1.2400	-1.587%	4,782,233	-73.387%
2026-02-09	1.2900	1.305000	1.240000	1.2600	0.000%	6,089,424	-73.810%
2026-02-06	1.2500	1.340000	1.230000	1.2600	+1.613%	5,759,886	-73.810%
2026-02-05	1.3500	1.360000	1.200000	1.2400	-6.767%	8,956,004	-73.387%
2026-02-04	1.3700	1.420000	1.280000	1.3300	-2.920%	5,011,835	-75.188%
2026-02-03	1.3100	1.470000	1.300000	1.3700	+4.580%	8,285,006	-75.912%
2026-02-02	1.3300	1.345000	1.250000	1.3100	-1.504%	5,096,359	-74.809%
2026-01-30	1.3200	1.360000	1.290000	1.3300	-0.746%	9,365,496	-75.188%
2026-01-29	1.3500	1.470000	1.330000	1.3400	-1.471%	16,525,158	-75.373%
2026-01-28	1.3900	1.450000	1.310000	1.3600	-2.158%	11,215,523	-75.735%
2026-01-27	1.5900	1.590000	1.365000	1.3900	-19.186%	25,124,495	-76.259%
2026-01-26	1.8300	1.845400	1.560000	1.7200	-1.149%	20,732,114	-80.814%
2026-01-23	1.8100	1.980000	1.700000	1.7400	+2.353%	38,119,263	-81.034%
2026-01-22	1.5800	1.810000	1.550200	1.7000	+9.677%	18,552,778	-80.588%
2026-01-21	1.3350	1.620000	1.330000	1.5500	+14.815%	15,997,594	-78.710%
2026-01-20	1.3700	1.410000	1.327500	1.3500	-4.930%	9,746,082	-75.556%
2026-01-16	1.4000	1.480000	1.380000	1.4200	+1.429%	8,834,364	-76.761%
2026-01-15	1.2700	1.410000	1.270000	1.4000	+8.527%	9,239,654	-76.429%
2026-01-14	1.2500	1.295000	1.210000	1.2900	+2.381%	6,514,590	-74.419%
2026-01-13	1.2500	1.310000	1.220000	1.2600	0.000%	4,959,800	-73.810%
2026-01-12	1.1600	1.330000	1.130000	1.2600	+6.780%	10,128,941	-73.810%
2026-01-09	1.2600	1.270000	1.160000	1.1800	-6.349%	9,308,855	-72.034%
2026-01-08	1.2200	1.280000	1.170000	1.2600	+3.279%	8,420,951	-73.810%
2026-01-07	1.2400	1.290000	1.170000	1.2200	-3.937%	8,744,430	-72.951%
2026-01-06	1.0800	1.300000	1.040000	1.2700	+16.514%	17,772,885	-74.016%
2026-01-05	1.1350	1.150000	1.080000	1.0900	-1.802%	9,910,433	-69.725%
2026-01-02	1.1400	1.140000	1.110000	1.1100	-2.632%	5,000,318	-70.270%
2025-12-31	1.1100	1.140000	1.100000	1.1400	+3.636%	6,036,935	-71.053%
2025-12-30	1.1400	1.150000	1.100000	1.1000	-5.172%	9,090,079	-70.000%
2025-12-29	1.1500	1.170000	1.120000	1.1600	-0.855%	7,107,037	-71.552%
2025-12-26	1.1600	1.240000	1.140000	1.1700	+1.739%	8,679,843	-71.795%
2025-12-24	1.1600	1.190000	1.130000	1.1500	-1.709%	3,529,879	-71.304%
2025-12-23	1.1500	1.180000	1.110000	1.1700	0.000%	5,669,936	-71.795%
2025-12-22	1.2000	1.220000	1.130000	1.1700	-3.306%	8,134,155	-71.795%
2025-12-19	1.1900	1.220000	1.160000	1.2100	+1.681%	17,904,156	-72.727%
2025-12-18	1.2800	1.280000	1.170000	1.1900	-8.462%	8,368,731	-72.269%
2025-12-17	1.2300	1.400000	1.210900	1.3000	+11.111%	16,732,143	-74.615%
2025-12-16	1.1900	1.200000	1.084300	1.1700	-1.681%	13,835,124	-71.795%
2025-12-15	1.2900	1.295000	1.180000	1.1900	-5.556%	8,938,538	-72.269%
2025-12-12	1.3300	1.390000	1.260000	1.2600	-3.077%	6,669,236	-73.810%
2025-12-11	1.3500	1.360000	1.290000	1.3000	-4.412%	5,912,914	-74.615%
2025-12-10	1.3800	1.390000	1.300000	1.3600	-2.158%	6,730,786	-75.735%
2025-12-09	1.4200	1.430000	1.360000	1.3900	-1.418%	6,010,510	-76.259%
2025-12-08	1.5000	1.530000	1.390000	1.4100	-10.191%	16,944,295	-76.596%
2025-12-05	1.5200	1.700000	1.460000	1.5700	+12.143%	40,894,446	-78.981%
2025-12-04	1.3500	1.510000	1.270000	1.4000	+1.449%	24,984,857	-76.429%
2025-12-03	1.2400	1.390000	1.220000	1.3800	+11.290%	10,638,706	-76.087%
2025-12-02	1.2850	1.290000	1.210000	1.2400	-5.344%	10,729,738	-73.387%
2025-12-01	1.5000	1.500000	1.270000	1.3100	+7.377%	49,002,243	-74.809%
2025-11-28	1.1800	1.230000	1.140000	1.2200	0.000%	6,182,710	-72.951%
2025-11-26	1.1200	1.220000	1.060000	1.2200	+8.929%	10,500,409	-72.951%
2025-11-25	1.1900	1.190000	1.080000	1.1200	-7.438%	12,306,252	-70.536%
2025-11-24	1.1700	1.270000	1.100000	1.2100	0.000%	17,644,311	-72.727%
2025-11-21	1.3900	1.390000	1.060000	1.2100	-17.123%	37,274,493	-72.727%
2025-11-20	1.2400	1.600000	1.220000	1.4600	+25.862%	44,919,085	-77.397%
2025-11-19	1.1200	1.245000	1.090000	1.1600	+2.655%	7,211,367	-71.552%
2025-11-18	1.0600	1.145000	1.020000	1.1300	+2.727%	8,460,355	-70.796%
2025-11-17	1.0400	1.100000	0.976500	1.1000	+4.762%	10,703,586	-70.000%
2025-11-14	1.0700	1.130000	1.040000	1.0500	-4.545%	8,205,935	-68.571%
2025-11-13	1.1000	1.209900	1.065000	1.1000	-5.172%	16,159,954	-70.000%
2025-11-12	1.1900	1.200000	1.105000	1.1600	-2.521%	11,536,503	-71.552%
2025-11-11	1.2100	1.260000	1.120000	1.1900	-4.032%	12,191,833	-72.269%
2025-11-10	1.3650	1.420000	1.220000	1.2400	-7.463%	11,036,401	-73.387%
2025-11-07	1.3900	1.400000	1.290000	1.3400	-4.286%	10,151,969	-75.373%
2025-11-06	1.5350	1.615000	1.390000	1.4000	-6.040%	21,941,076	-76.429%
2025-11-05	1.3700	1.780000	1.370000	1.4900	+10.370%	52,764,706	-77.852%
2025-11-04	1.5450	1.690000	1.290000	1.3500	+14.407%	82,601,252	-75.556%
2025-11-03	1.3100	1.335000	1.170000	1.1800	-8.527%	18,987,526	-72.034%
2025-10-31	1.2300	1.330000	1.215000	1.2900	+4.878%	9,006,295	-74.419%
2025-10-30	1.3100	1.320000	1.230000	1.2300	-6.818%	15,258,350	-73.171%
2025-10-29	1.5000	1.530000	1.310000	1.3200	-13.725%	14,595,033	-75.000%
2025-10-28	1.5600	1.600000	1.510000	1.5300	-2.548%	8,182,388	-78.431%
2025-10-27	1.7450	1.750000	1.560000	1.5700	-8.721%	9,626,040	-78.981%
2025-10-24	1.7900	1.840000	1.690000	1.7200	-2.825%	9,829,287	-80.814%
2025-10-23	1.8000	1.810000	1.750000	1.7700	-0.562%	4,885,926	-81.356%
2025-10-22	1.8900	1.890000	1.680000	1.7800	-5.820%	9,913,312	-81.461%
2025-10-21	1.9600	1.980000	1.840000	1.8900	-4.061%	7,876,044	-82.540%
2025-10-20	1.9800	2.080000	1.920000	1.9700	+2.604%	11,499,433	-83.249%
2025-10-17	1.7600	1.930000	1.720000	1.9200	+6.077%	9,999,269	-82.813%
2025-10-16	1.8900	2.050000	1.760000	1.8100	-4.737%	12,327,316	-81.768%
2025-10-15	2.0800	2.080000	1.870000	1.9000	-5.473%	11,371,640	-82.632%
2025-10-14	1.8500	2.050000	1.820000	2.0100	+5.789%	9,885,044	-83.582%
2025-10-13	1.9100	1.980000	1.840000	1.9000	+1.604%	9,182,169	-82.632%
2025-10-10	2.0900	2.179900	1.860000	1.8700	-9.223%	20,571,911	-82.353%
2025-10-09	2.1800	2.187800	2.000000	2.0600	-5.505%	12,386,850	-83.981%
2025-10-08	2.4000	2.400000	2.170000	2.1800	-8.017%	9,648,659	-84.862%
2025-10-07	2.4200	2.440000	2.220000	2.3700	-2.469%	12,064,204	-86.076%
2025-10-06	2.6500	2.660000	2.380000	2.4300	-1.220%	15,220,533	-86.420%
2025-10-03	2.1500	2.500000	2.150000	2.4600	+14.419%	19,256,817	-86.585%
2025-10-02	2.1800	2.280000	2.100000	2.1500	-1.376%	9,546,426	-84.651%
2025-10-01	2.2000	2.350000	2.140300	2.1800	-1.357%	13,550,979	-84.862%
2025-09-30	2.0000	2.250000	1.970000	2.2100	+9.950%	15,212,871	-85.068%
2025-09-29	2.1000	2.130000	1.990000	2.0100	-4.739%	14,583,002	-83.582%
2025-09-26	2.2800	2.317100	2.090000	2.1100	-6.222%	17,307,711	-84.360%
2025-09-25	2.5000	2.500000	2.240000	2.2500	-12.451%	16,402,015	-85.333%
2025-09-24	2.6000	2.730000	2.500000	2.5700	+4.472%	17,011,656	-87.160%
2025-09-23	2.8800	2.900000	2.440000	2.4600	-15.464%	26,984,742	-86.585%
2025-09-22	2.3200	3.080000	2.220000	2.9100	+24.359%	41,297,567	-88.660%
2025-09-19	2.4450	2.580000	2.300000	2.3400	-4.098%	28,082,471	-85.897%
2025-09-18	2.1900	2.680000	2.095000	2.4400	+12.963%	53,069,676	-86.475%
2025-09-17	2.7700	2.850000	2.030000	2.1600	+8.000%	145,805,540	-84.722%
2025-09-16	1.7300	2.005000	1.470000	2.0000	+44.928%	90,513,218	-83.500%
2025-09-15	1.3500	1.440000	1.340000	1.3800	+5.344%	12,423,695	-76.087%
2025-09-12	1.3600	1.360000	1.280000	1.3100	-3.676%	9,066,110	-74.809%
2025-09-11	1.3300	1.405000	1.300000	1.3600	+3.030%	10,059,518	-75.735%
2025-09-10	1.3900	1.490000	1.280000	1.3200	-5.714%	14,908,700	-75.000%
2025-09-09	1.4100	1.670000	1.330000	1.4000	0.000%	26,534,881	-76.429%
2025-09-08	1.7300	1.760000	1.260000	1.4000	-42.857%	67,674,075	-76.429%
2025-09-05	2.3700	2.480000	2.320000	2.4500	+4.255%	5,052,052	-86.531%
2025-09-04	2.2800	2.410000	2.260000	2.3500	+2.174%	5,344,400	-85.957%
2025-09-03	2.3200	2.420000	2.230000	2.3000	-2.128%	4,555,597	-85.652%
2025-09-02	2.4000	2.496000	2.345000	2.3500	-4.472%	4,892,430	-85.957%
2025-08-29	2.6500	2.660000	2.440000	2.4600	-6.464%	4,356,287	-86.585%
2025-08-28	2.6400	2.660000	2.520000	2.6300	+1.154%	5,229,343	-87.452%
2025-08-27	2.5700	2.755000	2.520000	2.6000	+1.167%	4,370,703	-87.308%
2025-08-26	2.5800	2.640000	2.430000	2.5700	-1.533%	7,900,337	-87.160%
2025-08-25	2.6200	2.810000	2.600000	2.6100	-1.136%	5,831,693	-87.356%
2025-08-22	2.4000	2.840000	2.400000	2.6400	+10.000%	13,306,980	-87.500%
2025-08-21	2.2300	2.410000	2.215000	2.4000	+6.667%	6,069,478	-86.250%
2025-08-20	2.2700	2.310000	2.180000	2.2500	-1.747%	5,873,384	-85.333%
2025-08-19	2.2600	2.430000	2.190000	2.2900	+1.327%	6,578,818	-85.590%
2025-08-18	2.2800	2.327200	2.220000	2.2600	-1.952%	6,713,932	-85.398%
2025-08-15	2.4200	2.425100	2.300000	2.3050	-3.556%	5,091,017	-85.683%
2025-08-14	2.3900	2.429100	2.270000	2.3900	-5.720%	8,147,820	-86.192%
2025-08-13	2.4600	2.600000	2.350000	2.5350	+3.469%	7,713,258	-86.982%
2025-08-12	2.5200	2.629200	2.280000	2.4500	-6.489%	10,788,519	-86.531%
2025-08-11	2.7500	2.790000	2.600000	2.6200	-3.676%	4,397,049	-87.405%
2025-08-08	3.0900	3.096800	2.620000	2.7200	-11.111%	9,468,422	-87.868%
2025-08-07	3.1000	3.375000	3.030000	3.0600	+2.685%	8,127,651	-89.216%
2025-08-06	3.2400	3.415000	2.940000	2.9800	-8.869%	8,828,804	-88.926%
2025-08-05	3.0400	3.520000	3.000000	3.2700	+9.365%	16,284,943	-89.908%
2025-08-04	2.8450	3.016700	2.765000	2.9900	+6.028%	5,460,969	-88.963%
2025-08-01	2.6700	2.960000	2.625000	2.8200	+3.486%	11,615,457	-88.298%
2025-07-31	3.0000	3.080000	2.720000	2.7250	-9.768%	10,062,082	-87.890%
2025-07-30	3.4200	3.470000	3.010000	3.0200	-10.651%	10,374,722	-89.073%
2025-07-29	3.8700	3.885000	3.370000	3.3800	-15.182%	12,104,328	-90.237%
2025-07-28	3.9800	4.050000	3.780000	3.9850	+5.563%	7,165,120	-91.719%
2025-07-25	4.0700	4.095000	3.660000	3.7750	-8.926%	9,362,513	-91.258%
2025-07-24	3.9000	4.315000	3.705000	4.1450	+8.508%	11,850,933	-92.039%
2025-07-23	4.1500	4.910000	3.590000	3.8200	-6.373%	24,473,995	-91.361%
2025-07-22	4.1500	4.290000	3.970000	4.0800	-2.392%	8,699,591	-91.912%
2025-07-21	4.6300	4.669700	4.155000	4.1800	-8.534%	6,495,857	-92.105%
2025-07-18	4.6750	4.955000	4.545000	4.5700	+1.556%	12,171,492	-92.779%
2025-07-17	4.0500	4.535000	3.967500	4.5000	+12.219%	9,517,600	-92.667%
2025-07-16	3.8800	4.080000	3.780300	4.0100	+6.649%	6,533,858	-91.771%
2025-07-15	3.9700	4.080000	3.730000	3.7600	-3.342%	7,056,478	-91.223%
2025-07-14	4.1000	4.150000	3.860000	3.8900	-6.265%	5,908,380	-91.517%
2025-07-11	3.4300	4.335000	3.400000	4.1500	+17.898%	13,942,857	-92.048%
2025-07-10	3.7000	3.700000	3.000100	3.5200	-4.865%	16,975,050	-90.625%
2025-07-09	3.8000	3.870000	3.580000	3.7000	-2.632%	5,353,647	-91.081%
2025-07-08	3.5700	3.900000	3.560000	3.8000	+6.145%	6,874,864	-91.316%
2025-07-07	4.0500	4.050000	3.450000	3.5800	-12.683%	11,677,436	-90.782%
2025-07-03	3.8200	4.155000	3.760000	4.1000	+5.670%	9,558,111	-91.951%
2025-07-02	3.6800	3.965000	3.550000	3.8800	+6.887%	14,373,514	-91.495%
2025-07-01	3.3200	3.770000	3.200000	3.6300	+9.337%	16,072,686	-90.909%
2025-06-30	3.0000	3.510000	3.000000	3.3200	+32.800%	39,325,492	-90.060%
2025-06-27	2.4200	2.540000	2.330000	2.5000	+5.042%	29,594,514	-86.800%
2025-06-26	2.1100	2.390000	2.070000	2.3800	+4.386%	8,800,325	-86.134%
2025-06-25	2.3600	2.380000	2.200000	2.2800	-2.564%	7,228,529	-85.526%
2025-06-24	2.0550	2.370000	2.015000	2.3400	+14.706%	12,993,704	-85.897%
2025-06-23	2.1700	2.196700	2.020000	2.0400	-8.520%	11,015,724	-83.824%
2025-06-20	2.2600	2.630000	2.180000	2.2300	+3.721%	28,972,996	-85.202%
2025-06-18	2.2100	2.310000	2.010000	2.1500	-3.587%	16,270,067	-84.651%
2025-06-17	2.6100	2.670000	2.140000	2.2300	-15.209%	19,999,137	-85.202%
2025-06-16	2.7200	2.780000	2.550000	2.6300	-4.015%	8,501,847	-87.452%
2025-06-13	3.0000	3.170000	2.730000	2.7400	-8.361%	8,935,877	-87.956%
2025-06-12	3.0400	3.225000	2.955000	2.9900	-6.563%	9,116,507	-88.963%
2025-06-11	3.1700	3.255000	3.010000	3.2000	+3.226%	7,281,395	-89.688%
2025-06-10	2.9400	3.295000	2.940000	3.1000	+7.639%	9,331,445	-89.355%
2025-06-09	2.9700	3.080000	2.880000	2.8800	-3.030%	5,030,552	-88.542%
2025-06-06	3.0300	3.205000	2.940000	2.9700	0.000%	6,958,391	-88.889%
2025-06-05	3.1400	3.155000	2.925000	2.9700	-4.194%	5,458,774	-88.889%
2025-06-04	2.7600	3.230000	2.760000	3.1000	+12.319%	10,474,188	-89.355%
2025-06-03	2.5500	2.900000	2.480000	2.7600	+8.235%	8,892,400	-88.043%
2025-06-02	2.5000	2.670000	2.434600	2.5500	+2.410%	5,871,550	-87.059%
2025-05-30	2.6200	2.629100	2.470000	2.4900	-6.038%	9,800,870	-86.747%
2025-05-29	2.8400	2.850000	2.580000	2.6500	-6.360%	8,110,633	-87.547%
2025-05-28	2.7900	2.860000	2.720000	2.8300	+1.434%	5,395,483	-88.339%
2025-05-27	2.8200	2.945000	2.650000	2.7900	+0.360%	12,338,309	-88.172%
2025-05-23	2.7100	2.840000	2.690000	2.7800	-0.891%	6,174,976	-88.129%
2025-05-22	2.6000	2.885000	2.520000	2.8050	+7.471%	10,611,935	-88.235%
2025-05-21	2.8200	2.820000	2.565000	2.6100	-14.706%	19,157,847	-87.356%
2025-05-20	3.4000	3.470000	2.951700	3.0600	-6.991%	18,012,742	-89.216%
2025-05-19	2.6550	3.320000	2.600000	3.2900	+23.684%	30,921,469	-89.970%
2025-05-16	2.6000	2.660000	2.260000	2.6600	+5.976%	40,602,434	-87.594%
2025-05-15	4.1800	4.260000	2.320000	2.5100	-62.979%	92,121,102	-86.853%
2025-05-14	6.8300	6.860000	6.405000	6.7800	-3.830%	10,069,296	-95.133%
2025-05-13	6.9800	7.325000	6.795000	7.0500	+2.770%	6,371,619	-95.319%
2025-05-12	7.2200	7.365000	6.645000	6.8600	+8.544%	7,840,771	-95.190%
2025-05-09	6.2500	6.365000	6.085000	6.3200	+3.100%	4,023,188	-94.778%
2025-05-08	6.1200	6.285000	5.940000	6.1300	+3.025%	4,175,758	-94.617%
2025-05-07	5.8300	5.985000	5.580000	5.9500	+3.299%	3,579,764	-94.454%
2025-05-06	5.5000	5.800000	5.495000	5.7600	+3.971%	4,654,289	-94.271%
2025-05-05	5.9400	5.950000	5.520000	5.5400	-8.882%	3,814,434	-94.043%
2025-05-02	5.8500	6.260000	5.710000	6.0800	+7.042%	5,856,781	-94.572%
2025-05-01	5.5100	6.090000	5.510000	5.6800	+4.604%	5,762,270	-94.190%
2025-04-30	5.6300	5.630000	5.180200	5.4300	-6.055%	5,469,490	-93.923%
2025-04-29	5.6800	5.895000	5.555000	5.7800	+0.347%	4,562,568	-94.291%
2025-04-28	5.5600	6.010000	5.560000	5.7600	+4.348%	4,940,581	-94.271%
2025-04-25	5.7300	5.780700	5.480000	5.5200	-5.963%	5,059,225	-94.022%
2025-04-24	5.3300	5.940000	5.330000	5.8700	+12.452%	6,951,090	-94.378%
2025-04-23	5.2000	5.590000	5.130000	5.2200	+6.748%	8,643,066	-93.678%
2025-04-22	5.0400	5.185000	4.850000	4.8900	-1.610%	7,816,883	-93.252%
2025-04-21	5.5500	5.590000	4.910000	4.9700	-12.654%	6,945,398	-93.360%
2025-04-17	5.6200	6.145000	5.600000	5.6900	+2.708%	5,321,367	-94.200%
2025-04-16	4.9500	5.590000	4.715000	5.5400	+11.245%	12,905,606	-94.043%
2025-04-15	5.6600	5.680000	4.920000	4.9800	-12.478%	11,166,230	-93.373%
2025-04-14	6.1800	6.250000	5.610000	5.6900	-3.559%	6,157,388	-94.200%
2025-04-11	5.9400	6.010000	5.390000	5.9000	+1.549%	8,668,207	-94.407%
2025-04-10	6.3700	6.370000	5.600000	5.8100	-13.024%	7,719,973	-94.320%
2025-04-09	5.3000	7.050000	5.225000	6.6800	+23.247%	12,715,132	-95.060%
2025-04-08	6.4100	6.450000	5.140000	5.4200	-5.575%	12,984,433	-93.911%
2025-04-07	5.0100	6.300000	4.800000	5.7400	+5.128%	11,613,591	-94.251%
2025-04-04	6.4200	6.455000	4.935000	5.4600	-20.697%	20,789,214	-93.956%
2025-04-03	7.8400	7.920000	6.850000	6.8850	-19.662%	12,365,491	-95.207%
2025-04-02	7.4000	8.570000	7.210000	8.5700	+13.061%	10,108,478	-96.149%
2025-04-01	8.2000	8.240000	7.200000	7.5800	-8.785%	13,944,084	-95.646%
2025-03-31	8.5000	8.580000	8.205000	8.3100	-6.102%	7,587,816	-96.029%
2025-03-28	9.2400	9.240000	8.555000	8.8500	-4.634%	9,687,267	-96.271%
2025-03-27	11.0250	11.025000	9.240100	9.2800	-16.170%	13,687,817	-96.444%
2025-03-26	11.9800	11.980000	10.940000	11.0700	-6.975%	5,337,463	-97.019%
2025-03-25	12.3600	12.590000	11.735000	11.9000	-2.619%	4,610,313	-97.227%
2025-03-24	11.2000	12.310000	11.010000	12.2200	+9.400%	5,423,794	-97.300%
2025-03-21	10.4600	11.335000	10.300000	11.1700	+7.923%	8,304,415	-97.046%

.dark-mode .QRpmg5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QRpmg5{ 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