Dark

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

At Close

May 14, 2026 3:59:56 PM EDT

0.6900USD-7.188%(-0.0535)5,533,514

0.5900Bid 0.8300Ask 0.2400Spread

Pre-market

May 14, 2026 9:29:30 AM EDT

0.7400USD-0.578%(-0.0043)121,054

After-hours

May 14, 2026 4:42:30 PM EDT

0.6900USD-0.116%(0.0000)104,991

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	0.7300	0.750000	0.68000	0.6900	-7.295%	5,533,514	0.000%
2026-05-13	0.7289	0.751800	0.68060	0.7443	+3.232%	3,821,766	-7.295%
2026-05-12	0.7000	0.758500	0.66390	0.7210	+3.310%	7,018,355	-4.300%
2026-05-11	0.6900	0.712500	0.65640	0.6979	-0.300%	4,900,217	-1.132%
2026-05-08	0.7000	0.730000	0.67070	0.7000	-4.123%	4,535,799	-1.429%
2026-05-07	0.7300	0.748000	0.69000	0.7301	-1.244%	5,474,291	-5.492%
2026-05-06	0.8157	0.840000	0.73800	0.7393	-10.938%	7,914,527	-6.668%
2026-05-05	0.8000	0.860000	0.78010	0.8301	+1.516%	7,369,351	-16.877%
2026-05-04	0.7399	0.830000	0.73320	0.8177	+11.586%	12,390,388	-15.617%
2026-05-01	0.6950	0.739900	0.66350	0.7328	+5.927%	9,369,198	-5.841%
2026-04-30	0.6900	0.696000	0.66920	0.6918	-0.014%	3,790,308	-0.260%
2026-04-29	0.6534	0.714600	0.63720	0.6919	+7.305%	7,723,866	-0.275%
2026-04-28	0.6700	0.670000	0.63310	0.6448	-0.309%	3,603,234	+7.010%
2026-04-27	0.6300	0.660000	0.62050	0.6468	+2.912%	6,464,070	+6.679%
2026-04-24	0.6255	0.680000	0.60940	0.6285	+0.560%	10,415,826	+9.785%
2026-04-23	0.6424	0.650100	0.62000	0.6250	-3.846%	4,507,909	+10.400%
2026-04-22	0.6200	0.672800	0.62000	0.6500	+3.175%	5,626,261	+6.154%
2026-04-21	0.6552	0.685500	0.62680	0.6300	-4.183%	6,493,487	+9.524%
2026-04-20	0.6750	0.675000	0.63330	0.6575	-3.124%	5,997,151	+4.943%
2026-04-17	0.6988	0.715400	0.66200	0.6787	-1.395%	9,114,240	+1.665%
2026-04-16	0.6855	0.739700	0.65945	0.6883	-0.246%	7,771,997	+0.247%
2026-04-15	0.6096	0.708400	0.60500	0.6900	+11.650%	10,083,819	0.000%
2026-04-14	0.6550	0.686000	0.61400	0.6180	-5.649%	9,114,035	+11.650%
2026-04-13	0.7200	0.720700	0.65300	0.6550	-6.748%	7,751,586	+5.344%
2026-04-10	0.6741	0.710000	0.66100	0.7024	+5.150%	5,582,172	-1.765%
2026-04-09	0.6500	0.774999	0.63010	0.6680	+0.451%	13,942,503	+3.293%
2026-04-08	0.6024	0.687000	0.60240	0.6650	+12.521%	12,963,977	+3.759%
2026-04-07	0.6011	0.601500	0.57180	0.5910	-1.500%	4,067,621	+16.751%
2026-04-06	0.5800	0.605000	0.57000	0.6000	+5.263%	6,302,328	+15.000%
2026-04-02	0.5700	0.620000	0.56375	0.5700	-2.364%	6,976,436	+21.053%
2026-04-01	0.6100	0.617500	0.57010	0.5838	-1.051%	7,444,013	+18.191%
2026-03-31	0.6000	0.640000	0.57410	0.5900	+2.218%	10,431,434	+16.949%
2026-03-30	0.6102	0.657900	0.55500	0.5772	-5.377%	11,249,981	+19.543%
2026-03-27	0.7000	0.710000	0.61000	0.6100	-14.121%	12,876,304	+13.115%
2026-03-26	0.7000	0.770000	0.68310	0.7103	+0.085%	15,449,664	-2.858%
2026-03-25	0.7433	0.749000	0.67610	0.7097	-1.907%	15,390,674	-2.776%
2026-03-24	0.7800	0.800400	0.72000	0.7235	-9.619%	12,066,729	-4.630%
2026-03-23	0.8001	0.860000	0.75000	0.8005	+2.628%	18,229,222	-13.804%
2026-03-20	0.8898	0.908500	0.76010	0.7800	-12.271%	46,100,545	-11.538%
2026-03-19	0.8736	0.907000	0.71000	0.8891	-2.958%	37,318,022	-22.393%
2026-03-18	1.2000	1.210000	0.86000	0.9162	-20.330%	101,083,548	-24.689%
2026-03-17	1.0900	1.455000	1.09000	1.1500	+5.505%	70,323,385	-40.000%
2026-03-16	1.0800	1.140000	1.04000	1.0900	+0.926%	10,099,917	-36.697%
2026-03-13	1.1000	1.110000	1.07000	1.0800	-3.571%	7,928,838	-36.111%
2026-03-12	1.0900	1.150000	1.06500	1.1200	+1.818%	11,984,274	-38.393%
2026-03-11	1.0500	1.100000	1.04000	1.1000	+3.774%	9,633,211	-37.273%
2026-03-10	1.1300	1.160000	1.04000	1.0600	-7.018%	19,041,161	-34.906%
2026-03-09	1.1500	1.290000	1.11000	1.1400	+5.556%	22,436,986	-39.474%
2026-03-06	1.1200	1.140000	1.07000	1.0800	-3.571%	8,380,296	-36.111%
2026-03-05	1.1200	1.150000	1.09000	1.1200	+1.818%	7,600,730	-38.393%
2026-03-04	1.1900	1.190000	1.09000	1.1000	-7.563%	10,559,709	-37.273%
2026-03-03	1.2100	1.248800	1.16000	1.1900	+1.709%	8,598,050	-42.017%
2026-03-02	1.2400	1.280000	1.13000	1.1700	+7.339%	10,751,146	-41.026%
2026-02-27	1.1200	1.160000	1.08500	1.0900	-4.386%	8,338,229	-36.697%
2026-02-26	1.1100	1.170000	1.09000	1.1400	+3.636%	5,048,275	-39.474%
2026-02-25	1.1600	1.170000	1.10000	1.1000	-4.348%	6,427,994	-37.273%
2026-02-24	1.2000	1.210000	1.14500	1.1500	-4.959%	5,210,420	-40.000%
2026-02-23	1.2300	1.240000	1.19000	1.2100	-0.820%	3,052,469	-42.975%
2026-02-20	1.3200	1.330000	1.20000	1.2200	-8.955%	5,723,586	-43.443%
2026-02-19	1.2600	1.390000	1.25000	1.3400	+6.349%	7,339,854	-48.507%
2026-02-18	1.2600	1.330000	1.24000	1.2600	-1.563%	4,510,929	-45.238%
2026-02-17	1.2400	1.300000	1.19500	1.2800	+4.918%	5,067,806	-46.094%
2026-02-13	1.2100	1.250000	1.18500	1.2200	+1.667%	4,040,669	-43.443%
2026-02-12	1.2100	1.230000	1.17000	1.2000	-0.826%	3,935,235	-42.500%
2026-02-11	1.2200	1.260000	1.19000	1.2100	-2.419%	5,644,305	-42.975%
2026-02-10	1.2500	1.270000	1.23000	1.2400	-1.587%	4,782,233	-44.355%
2026-02-09	1.2900	1.305000	1.24000	1.2600	0.000%	6,089,424	-45.238%
2026-02-06	1.2500	1.340000	1.23000	1.2600	+1.613%	5,759,886	-45.238%
2026-02-05	1.3500	1.360000	1.20000	1.2400	-6.767%	8,956,004	-44.355%
2026-02-04	1.3700	1.420000	1.28000	1.3300	-2.920%	5,011,835	-48.120%
2026-02-03	1.3100	1.470000	1.30000	1.3700	+4.580%	8,285,006	-49.635%
2026-02-02	1.3300	1.345000	1.25000	1.3100	-1.504%	5,096,359	-47.328%
2026-01-30	1.3200	1.360000	1.29000	1.3300	-0.746%	9,365,496	-48.120%
2026-01-29	1.3500	1.470000	1.33000	1.3400	-1.471%	16,525,158	-48.507%
2026-01-28	1.3900	1.450000	1.31000	1.3600	-2.158%	11,215,523	-49.265%
2026-01-27	1.5900	1.590000	1.36500	1.3900	-19.186%	25,124,495	-50.360%
2026-01-26	1.8300	1.845400	1.56000	1.7200	-1.149%	20,732,114	-59.884%
2026-01-23	1.8100	1.980000	1.70000	1.7400	+2.353%	38,119,263	-60.345%
2026-01-22	1.5800	1.810000	1.55020	1.7000	+9.677%	18,552,778	-59.412%
2026-01-21	1.3350	1.620000	1.33000	1.5500	+14.815%	15,997,594	-55.484%
2026-01-20	1.3700	1.410000	1.32750	1.3500	-4.930%	9,746,082	-48.889%
2026-01-16	1.4000	1.480000	1.38000	1.4200	+1.429%	8,834,364	-51.408%
2026-01-15	1.2700	1.410000	1.27000	1.4000	+8.527%	9,239,654	-50.714%
2026-01-14	1.2500	1.295000	1.21000	1.2900	+2.381%	6,514,590	-46.512%
2026-01-13	1.2500	1.310000	1.22000	1.2600	0.000%	4,959,800	-45.238%
2026-01-12	1.1600	1.330000	1.13000	1.2600	+6.780%	10,128,941	-45.238%
2026-01-09	1.2600	1.270000	1.16000	1.1800	-6.349%	9,308,855	-41.525%
2026-01-08	1.2200	1.280000	1.17000	1.2600	+3.279%	8,420,951	-45.238%
2026-01-07	1.2400	1.290000	1.17000	1.2200	-3.937%	8,744,430	-43.443%
2026-01-06	1.0800	1.300000	1.04000	1.2700	+16.514%	17,772,885	-45.669%
2026-01-05	1.1350	1.150000	1.08000	1.0900	-1.802%	9,910,433	-36.697%
2026-01-02	1.1400	1.140000	1.11000	1.1100	-2.632%	5,000,318	-37.838%
2025-12-31	1.1100	1.140000	1.10000	1.1400	+3.636%	6,036,935	-39.474%
2025-12-30	1.1400	1.150000	1.10000	1.1000	-5.172%	9,090,079	-37.273%
2025-12-29	1.1500	1.170000	1.12000	1.1600	-0.855%	7,107,037	-40.517%
2025-12-26	1.1600	1.240000	1.14000	1.1700	+1.739%	8,679,843	-41.026%
2025-12-24	1.1600	1.190000	1.13000	1.1500	-1.709%	3,529,879	-40.000%
2025-12-23	1.1500	1.180000	1.11000	1.1700	0.000%	5,669,936	-41.026%
2025-12-22	1.2000	1.220000	1.13000	1.1700	-3.306%	8,134,155	-41.026%
2025-12-19	1.1900	1.220000	1.16000	1.2100	+1.681%	17,904,156	-42.975%
2025-12-18	1.2800	1.280000	1.17000	1.1900	-8.462%	8,368,731	-42.017%
2025-12-17	1.2300	1.400000	1.21090	1.3000	+11.111%	16,732,143	-46.923%
2025-12-16	1.1900	1.200000	1.08430	1.1700	-1.681%	13,835,124	-41.026%
2025-12-15	1.2900	1.295000	1.18000	1.1900	-5.556%	8,938,538	-42.017%
2025-12-12	1.3300	1.390000	1.26000	1.2600	-3.077%	6,669,236	-45.238%
2025-12-11	1.3500	1.360000	1.29000	1.3000	-4.412%	5,912,914	-46.923%
2025-12-10	1.3800	1.390000	1.30000	1.3600	-2.158%	6,730,786	-49.265%
2025-12-09	1.4200	1.430000	1.36000	1.3900	-1.418%	6,010,510	-50.360%
2025-12-08	1.5000	1.530000	1.39000	1.4100	-10.191%	16,944,295	-51.064%
2025-12-05	1.5200	1.700000	1.46000	1.5700	+12.143%	40,894,446	-56.051%
2025-12-04	1.3500	1.510000	1.27000	1.4000	+1.449%	24,984,857	-50.714%
2025-12-03	1.2400	1.390000	1.22000	1.3800	+11.290%	10,638,706	-50.000%
2025-12-02	1.2850	1.290000	1.21000	1.2400	-5.344%	10,729,738	-44.355%
2025-12-01	1.5000	1.500000	1.27000	1.3100	+7.377%	49,002,243	-47.328%
2025-11-28	1.1800	1.230000	1.14000	1.2200	0.000%	6,182,710	-43.443%
2025-11-26	1.1200	1.220000	1.06000	1.2200	+8.929%	10,500,409	-43.443%
2025-11-25	1.1900	1.190000	1.08000	1.1200	-7.438%	12,306,252	-38.393%
2025-11-24	1.1700	1.270000	1.10000	1.2100	0.000%	17,644,311	-42.975%
2025-11-21	1.3900	1.390000	1.06000	1.2100	-17.123%	37,274,493	-42.975%
2025-11-20	1.2400	1.600000	1.22000	1.4600	+25.862%	44,919,085	-52.740%
2025-11-19	1.1200	1.245000	1.09000	1.1600	+2.655%	7,211,367	-40.517%
2025-11-18	1.0600	1.145000	1.02000	1.1300	+2.727%	8,460,355	-38.938%
2025-11-17	1.0400	1.100000	0.97650	1.1000	+4.762%	10,703,586	-37.273%
2025-11-14	1.0700	1.130000	1.04000	1.0500	-4.545%	8,205,935	-34.286%
2025-11-13	1.1000	1.209900	1.06500	1.1000	-5.172%	16,159,954	-37.273%
2025-11-12	1.1900	1.200000	1.10500	1.1600	-2.521%	11,536,503	-40.517%
2025-11-11	1.2100	1.260000	1.12000	1.1900	-4.032%	12,191,833	-42.017%
2025-11-10	1.3650	1.420000	1.22000	1.2400	-7.463%	11,036,401	-44.355%
2025-11-07	1.3900	1.400000	1.29000	1.3400	-4.286%	10,151,969	-48.507%
2025-11-06	1.5350	1.615000	1.39000	1.4000	-6.040%	21,941,076	-50.714%
2025-11-05	1.3700	1.780000	1.37000	1.4900	+10.370%	52,764,706	-53.691%
2025-11-04	1.5450	1.690000	1.29000	1.3500	+14.407%	82,601,252	-48.889%
2025-11-03	1.3100	1.335000	1.17000	1.1800	-8.527%	18,987,526	-41.525%
2025-10-31	1.2300	1.330000	1.21500	1.2900	+4.878%	9,006,295	-46.512%
2025-10-30	1.3100	1.320000	1.23000	1.2300	-6.818%	15,258,350	-43.902%
2025-10-29	1.5000	1.530000	1.31000	1.3200	-13.725%	14,595,033	-47.727%
2025-10-28	1.5600	1.600000	1.51000	1.5300	-2.548%	8,182,388	-54.902%
2025-10-27	1.7450	1.750000	1.56000	1.5700	-8.721%	9,626,040	-56.051%
2025-10-24	1.7900	1.840000	1.69000	1.7200	-2.825%	9,829,287	-59.884%
2025-10-23	1.8000	1.810000	1.75000	1.7700	-0.562%	4,885,926	-61.017%
2025-10-22	1.8900	1.890000	1.68000	1.7800	-5.820%	9,913,312	-61.236%
2025-10-21	1.9600	1.980000	1.84000	1.8900	-4.061%	7,876,044	-63.492%
2025-10-20	1.9800	2.080000	1.92000	1.9700	+2.604%	11,499,433	-64.975%
2025-10-17	1.7600	1.930000	1.72000	1.9200	+6.077%	9,999,269	-64.063%
2025-10-16	1.8900	2.050000	1.76000	1.8100	-4.737%	12,327,316	-61.878%
2025-10-15	2.0800	2.080000	1.87000	1.9000	-5.473%	11,371,640	-63.684%
2025-10-14	1.8500	2.050000	1.82000	2.0100	+5.789%	9,885,044	-65.672%
2025-10-13	1.9100	1.980000	1.84000	1.9000	+1.604%	9,182,169	-63.684%
2025-10-10	2.0900	2.179900	1.86000	1.8700	-9.223%	20,571,911	-63.102%
2025-10-09	2.1800	2.187800	2.00000	2.0600	-5.505%	12,386,850	-66.505%
2025-10-08	2.4000	2.400000	2.17000	2.1800	-8.017%	9,648,659	-68.349%
2025-10-07	2.4200	2.440000	2.22000	2.3700	-2.469%	12,064,204	-70.886%
2025-10-06	2.6500	2.660000	2.38000	2.4300	-1.220%	15,220,533	-71.605%
2025-10-03	2.1500	2.500000	2.15000	2.4600	+14.419%	19,256,817	-71.951%
2025-10-02	2.1800	2.280000	2.10000	2.1500	-1.376%	9,546,426	-67.907%
2025-10-01	2.2000	2.350000	2.14030	2.1800	-1.357%	13,550,979	-68.349%
2025-09-30	2.0000	2.250000	1.97000	2.2100	+9.950%	15,212,871	-68.778%
2025-09-29	2.1000	2.130000	1.99000	2.0100	-4.739%	14,583,002	-65.672%
2025-09-26	2.2800	2.317100	2.09000	2.1100	-6.222%	17,307,711	-67.299%
2025-09-25	2.5000	2.500000	2.24000	2.2500	-12.451%	16,402,015	-69.333%
2025-09-24	2.6000	2.730000	2.50000	2.5700	+4.472%	17,011,656	-73.152%
2025-09-23	2.8800	2.900000	2.44000	2.4600	-15.464%	26,984,742	-71.951%
2025-09-22	2.3200	3.080000	2.22000	2.9100	+24.359%	41,297,567	-76.289%
2025-09-19	2.4450	2.580000	2.30000	2.3400	-4.098%	28,082,471	-70.513%
2025-09-18	2.1900	2.680000	2.09500	2.4400	+12.963%	53,069,676	-71.721%
2025-09-17	2.7700	2.850000	2.03000	2.1600	+8.000%	145,805,540	-68.056%
2025-09-16	1.7300	2.005000	1.47000	2.0000	+44.928%	90,513,218	-65.500%
2025-09-15	1.3500	1.440000	1.34000	1.3800	+5.344%	12,423,695	-50.000%
2025-09-12	1.3600	1.360000	1.28000	1.3100	-3.676%	9,066,110	-47.328%
2025-09-11	1.3300	1.405000	1.30000	1.3600	+3.030%	10,059,518	-49.265%
2025-09-10	1.3900	1.490000	1.28000	1.3200	-5.714%	14,908,700	-47.727%
2025-09-09	1.4100	1.670000	1.33000	1.4000	0.000%	26,534,881	-50.714%
2025-09-08	1.7300	1.760000	1.26000	1.4000	-42.857%	67,674,075	-50.714%
2025-09-05	2.3700	2.480000	2.32000	2.4500	+4.255%	5,052,052	-71.837%
2025-09-04	2.2800	2.410000	2.26000	2.3500	+2.174%	5,344,400	-70.638%
2025-09-03	2.3200	2.420000	2.23000	2.3000	-2.128%	4,555,597	-70.000%
2025-09-02	2.4000	2.496000	2.34500	2.3500	-4.472%	4,892,430	-70.638%
2025-08-29	2.6500	2.660000	2.44000	2.4600	-6.464%	4,356,287	-71.951%
2025-08-28	2.6400	2.660000	2.52000	2.6300	+1.154%	5,229,343	-73.764%
2025-08-27	2.5700	2.755000	2.52000	2.6000	+1.167%	4,370,703	-73.462%
2025-08-26	2.5800	2.640000	2.43000	2.5700	-1.533%	7,900,337	-73.152%
2025-08-25	2.6200	2.810000	2.60000	2.6100	-1.136%	5,831,693	-73.563%
2025-08-22	2.4000	2.840000	2.40000	2.6400	+10.000%	13,306,980	-73.864%
2025-08-21	2.2300	2.410000	2.21500	2.4000	+6.667%	6,069,478	-71.250%
2025-08-20	2.2700	2.310000	2.18000	2.2500	-1.747%	5,873,384	-69.333%
2025-08-19	2.2600	2.430000	2.19000	2.2900	+1.327%	6,578,818	-69.869%
2025-08-18	2.2800	2.327200	2.22000	2.2600	-1.952%	6,713,932	-69.469%
2025-08-15	2.4200	2.425100	2.30000	2.3050	-3.556%	5,091,017	-70.065%
2025-08-14	2.3900	2.429100	2.27000	2.3900	-5.720%	8,147,820	-71.130%
2025-08-13	2.4600	2.600000	2.35000	2.5350	+3.469%	7,713,258	-72.781%
2025-08-12	2.5200	2.629200	2.28000	2.4500	-6.489%	10,788,519	-71.837%
2025-08-11	2.7500	2.790000	2.60000	2.6200	-3.676%	4,397,049	-73.664%
2025-08-08	3.0900	3.096800	2.62000	2.7200	-11.111%	9,468,422	-74.632%
2025-08-07	3.1000	3.375000	3.03000	3.0600	+2.685%	8,127,651	-77.451%
2025-08-06	3.2400	3.415000	2.94000	2.9800	-8.869%	8,828,804	-76.846%
2025-08-05	3.0400	3.520000	3.00000	3.2700	+9.365%	16,284,943	-78.899%
2025-08-04	2.8450	3.016700	2.76500	2.9900	+6.028%	5,460,969	-76.923%
2025-08-01	2.6700	2.960000	2.62500	2.8200	+3.486%	11,615,457	-75.532%
2025-07-31	3.0000	3.080000	2.72000	2.7250	-9.768%	10,062,082	-74.679%
2025-07-30	3.4200	3.470000	3.01000	3.0200	-10.651%	10,374,722	-77.152%
2025-07-29	3.8700	3.885000	3.37000	3.3800	-15.182%	12,104,328	-79.586%
2025-07-28	3.9800	4.050000	3.78000	3.9850	+5.563%	7,165,120	-82.685%
2025-07-25	4.0700	4.095000	3.66000	3.7750	-8.926%	9,362,513	-81.722%
2025-07-24	3.9000	4.315000	3.70500	4.1450	+8.508%	11,850,933	-83.353%
2025-07-23	4.1500	4.910000	3.59000	3.8200	-6.373%	24,473,995	-81.937%
2025-07-22	4.1500	4.290000	3.97000	4.0800	-2.392%	8,699,591	-83.088%
2025-07-21	4.6300	4.669700	4.15500	4.1800	-8.534%	6,495,857	-83.493%
2025-07-18	4.6750	4.955000	4.54500	4.5700	+1.556%	12,171,492	-84.902%
2025-07-17	4.0500	4.535000	3.96750	4.5000	+12.219%	9,517,600	-84.667%
2025-07-16	3.8800	4.080000	3.78030	4.0100	+6.649%	6,533,858	-82.793%
2025-07-15	3.9700	4.080000	3.73000	3.7600	-3.342%	7,056,478	-81.649%
2025-07-14	4.1000	4.150000	3.86000	3.8900	-6.265%	5,908,380	-82.262%
2025-07-11	3.4300	4.335000	3.40000	4.1500	+17.898%	13,942,857	-83.373%
2025-07-10	3.7000	3.700000	3.00010	3.5200	-4.865%	16,975,050	-80.398%
2025-07-09	3.8000	3.870000	3.58000	3.7000	-2.632%	5,353,647	-81.351%
2025-07-08	3.5700	3.900000	3.56000	3.8000	+6.145%	6,874,864	-81.842%
2025-07-07	4.0500	4.050000	3.45000	3.5800	-12.683%	11,677,436	-80.726%
2025-07-03	3.8200	4.155000	3.76000	4.1000	+5.670%	9,558,111	-83.171%
2025-07-02	3.6800	3.965000	3.55000	3.8800	+6.887%	14,373,514	-82.216%
2025-07-01	3.3200	3.770000	3.20000	3.6300	+9.337%	16,072,686	-80.992%
2025-06-30	3.0000	3.510000	3.00000	3.3200	+32.800%	39,325,492	-79.217%
2025-06-27	2.4200	2.540000	2.33000	2.5000	+5.042%	29,594,514	-72.400%
2025-06-26	2.1100	2.390000	2.07000	2.3800	+4.386%	8,800,325	-71.008%
2025-06-25	2.3600	2.380000	2.20000	2.2800	-2.564%	7,228,529	-69.737%
2025-06-24	2.0550	2.370000	2.01500	2.3400	+14.706%	12,993,704	-70.513%
2025-06-23	2.1700	2.196700	2.02000	2.0400	-8.520%	11,015,724	-66.176%
2025-06-20	2.2600	2.630000	2.18000	2.2300	+3.721%	28,972,996	-69.058%
2025-06-18	2.2100	2.310000	2.01000	2.1500	-3.587%	16,270,067	-67.907%
2025-06-17	2.6100	2.670000	2.14000	2.2300	-15.209%	19,999,137	-69.058%
2025-06-16	2.7200	2.780000	2.55000	2.6300	-4.015%	8,501,847	-73.764%
2025-06-13	3.0000	3.170000	2.73000	2.7400	-8.361%	8,935,877	-74.818%
2025-06-12	3.0400	3.225000	2.95500	2.9900	-6.563%	9,116,507	-76.923%
2025-06-11	3.1700	3.255000	3.01000	3.2000	+3.226%	7,281,395	-78.438%
2025-06-10	2.9400	3.295000	2.94000	3.1000	+7.639%	9,331,445	-77.742%
2025-06-09	2.9700	3.080000	2.88000	2.8800	-3.030%	5,030,552	-76.042%
2025-06-06	3.0300	3.205000	2.94000	2.9700	0.000%	6,958,391	-76.768%
2025-06-05	3.1400	3.155000	2.92500	2.9700	-4.194%	5,458,774	-76.768%
2025-06-04	2.7600	3.230000	2.76000	3.1000	+12.319%	10,474,188	-77.742%
2025-06-03	2.5500	2.900000	2.48000	2.7600	+8.235%	8,892,400	-75.000%
2025-06-02	2.5000	2.670000	2.43460	2.5500	+2.410%	5,871,550	-72.941%
2025-05-30	2.6200	2.629100	2.47000	2.4900	-6.038%	9,800,870	-72.289%
2025-05-29	2.8400	2.850000	2.58000	2.6500	-6.360%	8,110,633	-73.962%
2025-05-28	2.7900	2.860000	2.72000	2.8300	+1.434%	5,395,483	-75.618%
2025-05-27	2.8200	2.945000	2.65000	2.7900	+0.360%	12,338,309	-75.269%
2025-05-23	2.7100	2.840000	2.69000	2.7800	-0.891%	6,174,976	-75.180%
2025-05-22	2.6000	2.885000	2.52000	2.8050	+7.471%	10,611,935	-75.401%
2025-05-21	2.8200	2.820000	2.56500	2.6100	-14.706%	19,157,847	-73.563%
2025-05-20	3.4000	3.470000	2.95170	3.0600	-6.991%	18,012,742	-77.451%
2025-05-19	2.6550	3.320000	2.60000	3.2900	+23.684%	30,921,469	-79.027%
2025-05-16	2.6000	2.660000	2.26000	2.6600	+5.976%	40,602,434	-74.060%
2025-05-15	4.1800	4.260000	2.32000	2.5100	-62.979%	92,121,102	-72.510%
2025-05-14	6.8300	6.860000	6.40500	6.7800	-3.830%	10,069,296	-89.823%
2025-05-13	6.9800	7.325000	6.79500	7.0500	+2.770%	6,371,619	-90.213%
2025-05-12	7.2200	7.365000	6.64500	6.8600	+8.544%	7,840,771	-89.942%
2025-05-09	6.2500	6.365000	6.08500	6.3200	+3.100%	4,023,188	-89.082%
2025-05-08	6.1200	6.285000	5.94000	6.1300	+3.025%	4,175,758	-88.744%
2025-05-07	5.8300	5.985000	5.58000	5.9500	+3.299%	3,579,764	-88.403%
2025-05-06	5.5000	5.800000	5.49500	5.7600	+3.971%	4,654,289	-88.021%
2025-05-05	5.9400	5.950000	5.52000	5.5400	-8.882%	3,814,434	-87.545%
2025-05-02	5.8500	6.260000	5.71000	6.0800	+7.042%	5,856,781	-88.651%
2025-05-01	5.5100	6.090000	5.51000	5.6800	+4.604%	5,762,270	-87.852%
2025-04-30	5.6300	5.630000	5.18020	5.4300	-6.055%	5,469,490	-87.293%
2025-04-29	5.6800	5.895000	5.55500	5.7800	+0.347%	4,562,568	-88.062%
2025-04-28	5.5600	6.010000	5.56000	5.7600	+4.348%	4,940,581	-88.021%
2025-04-25	5.7300	5.780700	5.48000	5.5200	-5.963%	5,059,225	-87.500%
2025-04-24	5.3300	5.940000	5.33000	5.8700	+12.452%	6,951,090	-88.245%
2025-04-23	5.2000	5.590000	5.13000	5.2200	+6.748%	8,643,066	-86.782%
2025-04-22	5.0400	5.185000	4.85000	4.8900	-1.610%	7,816,883	-85.890%
2025-04-21	5.5500	5.590000	4.91000	4.9700	-12.654%	6,945,398	-86.117%
2025-04-17	5.6200	6.145000	5.60000	5.6900	+2.708%	5,321,367	-87.873%
2025-04-16	4.9500	5.590000	4.71500	5.5400	+11.245%	12,905,606	-87.545%
2025-04-15	5.6600	5.680000	4.92000	4.9800	-12.478%	11,166,230	-86.145%
2025-04-14	6.1800	6.250000	5.61000	5.6900	-3.559%	6,157,388	-87.873%
2025-04-11	5.9400	6.010000	5.39000	5.9000	+1.549%	8,668,207	-88.305%
2025-04-10	6.3700	6.370000	5.60000	5.8100	-13.024%	7,719,973	-88.124%
2025-04-09	5.3000	7.050000	5.22500	6.6800	+23.247%	12,715,132	-89.671%
2025-04-08	6.4100	6.450000	5.14000	5.4200	-5.575%	12,984,433	-87.269%
2025-04-07	5.0100	6.300000	4.80000	5.7400	+5.128%	11,613,591	-87.979%
2025-04-04	6.4200	6.455000	4.93500	5.4600	-20.697%	20,789,214	-87.363%
2025-04-03	7.8400	7.920000	6.85000	6.8850	-19.662%	12,365,491	-89.978%
2025-04-02	7.4000	8.570000	7.21000	8.5700	+13.061%	10,108,478	-91.949%
2025-04-01	8.2000	8.240000	7.20000	7.5800	-8.785%	13,944,084	-90.897%
2025-03-31	8.5000	8.580000	8.20500	8.3100	-6.102%	7,587,816	-91.697%
2025-03-28	9.2400	9.240000	8.55500	8.8500	-4.634%	9,687,267	-92.203%
2025-03-27	11.0250	11.025000	9.24010	9.2800	-16.170%	13,687,817	-92.565%
2025-03-26	11.9800	11.980000	10.94000	11.0700	-6.975%	5,337,463	-93.767%
2025-03-25	12.3600	12.590000	11.73500	11.9000	-2.619%	4,610,313	-94.202%
2025-03-24	11.2000	12.310000	11.01000	12.2200	+9.400%	5,423,794	-94.354%
2025-03-21	10.4600	11.335000	10.30000	11.1700	+7.923%	8,304,415	-93.823%
2025-03-20	10.2400	10.520000	10.11010	10.3500	+0.877%	3,015,718	-93.333%
2025-03-19	9.8500	10.430000	9.84000	10.2600	+4.162%	3,781,241	-93.275%
2025-03-18	10.0000	10.210000	9.60000	9.8500	-1.401%	4,000,246	-92.995%
2025-03-17	9.3300	10.000000	9.33000	9.9900	+7.883%	4,121,792	-93.093%
2025-03-14	8.7300	9.430000	8.67090	9.2600	+8.877%	7,044,793	-92.549%
2025-03-13	8.5900	8.610000	7.58000	8.5050	-3.352%	18,570,407	-91.887%
2025-03-12	8.9800	9.380000	8.69000	8.8000	-4.968%	9,274,061	-92.159%
2025-03-11	9.1100	9.370000	8.53000	9.2600	+3.118%	8,093,050	-92.549%
2025-03-10	9.7900	10.000000	8.80500	8.9800	-9.017%	7,888,655	-92.316%
2025-03-07	9.6900	10.085000	9.62000	9.8700	+1.858%	4,002,640	-93.009%
2025-03-06	10.2400	10.440000	9.59000	9.6900	-6.286%	5,338,378	-92.879%
2025-03-05	9.6400	10.755000	9.54000	10.3400	+6.051%	6,782,094	-93.327%
2025-03-04	8.8800	9.940000	8.28500	9.7500	+7.854%	8,556,459	-92.923%
2025-03-03	10.3000	10.410000	8.72500	9.0400	-9.600%	7,933,888	-92.367%
2025-02-28	10.0800	10.400000	9.85500	10.0000	-1.088%	9,027,055	-93.100%
2025-02-27	10.1300	10.255000	9.66000	10.1100	-0.688%	7,865,234	-93.175%
2025-02-26	10.5200	10.610000	10.13000	10.1800	-3.048%	4,908,477	-93.222%
2025-02-25	10.8800	10.900000	10.31000	10.5000	-3.670%	4,186,459	-93.429%
2025-02-24	11.2500	11.260000	10.74000	10.9000	-2.417%	3,035,875	-93.670%
2025-02-21	12.1300	12.181600	11.10500	11.1700	-7.303%	3,201,208	-93.823%
2025-02-20	12.2600	12.280000	11.75000	12.0500	-2.429%	2,868,317	-94.274%
2025-02-19	12.6100	12.740000	12.34000	12.3500	-2.062%	2,190,668	-94.413%
2025-02-18	12.2000	12.785000	12.20000	12.6100	+3.786%	2,316,140	-94.528%
2025-02-14	11.9300	12.575000	11.93000	12.1500	+2.705%	3,065,614	-94.321%
2025-02-13	11.6700	11.930000	11.62000	11.8300	+1.458%	3,592,469	-94.167%
2025-02-12	11.9750	12.150000	11.44000	11.6600	-3.795%	4,845,213	-94.082%
2025-02-11	12.3200	12.580000	12.01000	12.1200	-2.415%	4,058,136	-94.307%
2025-02-10	12.4000	12.960000	12.21000	12.4200	+1.305%	4,309,173	-94.444%
2025-02-07	12.2900	12.820000	12.13000	12.2600	-2.466%	6,428,839	-94.372%
2025-02-06	13.9500	14.070000	12.48500	12.5700	-9.242%	7,624,468	-94.511%
2025-02-05	13.9200	14.545000	13.80000	13.8500	-1.283%	4,120,488	-95.018%
2025-02-04	14.6900	14.930000	13.95080	14.0300	-5.712%	3,913,725	-95.082%
2025-02-03	14.6000	15.460000	14.56000	14.8800	-0.800%	2,323,376	-95.363%
2025-01-31	15.6300	15.710000	14.95000	15.0000	-3.661%	2,435,081	-95.400%
2025-01-30	15.2300	15.760000	15.20000	15.5700	+3.318%	1,775,283	-95.568%
2025-01-29	14.8400	15.180000	14.77000	15.0700	+1.345%	1,752,497	-95.421%
2025-01-28	14.3200	14.945000	14.15000	14.8700	+3.121%	2,583,996	-95.360%
2025-01-27	14.9900	15.090000	14.08000	14.4200	-6.120%	4,479,611	-95.215%
2025-01-24	15.9800	16.500000	15.33500	15.3600	-3.518%	2,735,508	-95.508%
2025-01-23	15.9500	16.535000	15.44000	15.9200	+2.117%	4,264,095	-95.666%
2025-01-22	15.5600	15.950000	15.20000	15.5900	-0.192%	3,260,251	-95.574%
2025-01-21	16.3600	16.400000	15.39000	15.6200	-4.113%	3,726,746	-95.583%
2025-01-17	15.9900	16.660000	15.94000	16.2900	+2.324%	7,648,014	-95.764%
2025-01-16	14.7400	16.050000	14.71700	15.9200	+6.774%	3,034,769	-95.666%
2025-01-15	15.0600	15.698000	14.85000	14.9100	+2.828%	3,462,326	-95.372%
2025-01-14	14.3200	14.700000	14.15500	14.5000	+1.470%	2,376,871	-95.241%
2025-01-13	14.2700	14.670000	13.96000	14.2900	-1.448%	3,468,085	-95.171%
2025-01-10	14.6500	14.920000	14.38000	14.5000	+0.905%	2,762,700	-95.241%
2025-01-08	14.5900	14.625000	13.79000	14.3700	-3.232%	5,475,231	-95.198%
2025-01-07	15.8000	15.837900	14.71000	14.8500	-4.747%	4,653,405	-95.354%
2025-01-06	16.0000	16.070000	15.51000	15.5900	-1.950%	4,835,361	-95.574%
2025-01-03	16.3900	16.396000	15.77000	15.9000	-2.454%	4,285,994	-95.660%
2025-01-02	15.3700	16.320000	15.32000	16.3000	+7.804%	6,062,066	-95.767%
2024-12-31	15.1800	15.580000	14.86010	15.1200	+0.532%	5,332,759	-95.437%
2024-12-30	14.4600	15.070000	14.17000	15.0400	+4.083%	5,503,169	-95.412%
2024-12-27	14.5000	14.695000	14.21500	14.4500	-0.414%	3,246,838	-95.225%
2024-12-26	14.3200	14.880000	14.05500	14.5100	+0.138%	5,008,847	-95.245%
2024-12-24	14.7900	14.790000	14.09000	14.4900	-0.481%	3,521,053	-95.238%
2024-12-23	12.6000	14.665000	12.49000	14.5600	+21.739%	10,669,414	-95.261%
2024-12-20	11.3887	12.180000	11.34500	11.9600	+5.374%	5,783,403	-94.231%
2024-12-19	11.9000	11.990000	11.03000	11.3500	-1.646%	5,111,766	-93.921%
2024-12-18	11.9800	12.220000	11.35500	11.5400	-3.350%	3,863,434	-94.021%
2024-12-17	11.7500	12.090000	11.50000	11.9400	+0.505%	6,177,254	-94.221%
2024-12-16	12.6100	12.750000	11.66000	11.8800	-7.188%	6,704,886	-94.192%
2024-12-13	13.0700	13.130000	12.44000	12.8000	-2.513%	3,877,057	-94.609%
2024-12-12	13.0000	13.250000	12.43450	13.1300	-0.906%	4,231,225	-94.745%
2024-12-11	13.2000	13.610000	12.77000	13.2500	+1.145%	4,309,164	-94.792%
2024-12-10	13.0000	13.340000	12.68000	13.1000	+0.692%	4,870,733	-94.733%
2024-12-09	12.6500	13.290000	12.55000	13.0100	+4.835%	6,836,081	-94.696%
2024-12-06	12.2000	12.460000	11.60000	12.4100	+3.763%	6,652,132	-94.440%
2024-12-05	11.5500	12.300000	11.54000	11.9600	+5.374%	9,915,026	-94.231%
2024-12-04	10.8500	11.625000	10.77000	11.3500	+7.583%	9,012,740	-93.921%
2024-12-03	10.3800	10.600000	9.90000	10.5500	+2.229%	4,605,463	-93.460%
2024-12-02	10.7000	10.760000	10.21000	10.3200	-3.280%	6,245,376	-93.314%
2024-11-29	10.6400	10.860000	10.41000	10.6700	+1.813%	3,904,327	-93.533%
2024-11-27	10.0600	10.590000	10.01000	10.4800	+4.382%	7,904,232	-93.416%
2024-11-26	9.7000	10.075000	9.48000	10.0400	+3.399%	5,237,804	-93.127%
2024-11-25	9.7700	9.940000	9.44000	9.7100	-0.410%	3,743,233	-92.894%
2024-11-22	9.5000	9.865000	9.33000	9.7500	+2.524%	3,810,958	-92.923%
2024-11-21	9.1900	9.718200	9.10000	9.5100	+3.595%	4,277,419	-92.744%
2024-11-20	9.0600	9.225000	8.80500	9.1800	+0.990%	3,935,750	-92.484%

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