5 DAY PERFORMANCE
-22.20%
1 MONTH PERFORMANCE
-29.38%
3 MONTH PERFORMANCE
-56.70%
6 MONTH PERFORMANCE
-31.76%
YEAR-TO-DATE PERFORMANCE
-54.46%
1 YEAR PERFORMANCE
-76.84%
New Fortress Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $7.84 | $6.89 (-12.12%) | $7.92 | $6.85 | 12.34 M | $1.50 B |
| 04/02/2025 | $7.40 | $8.57 (15.81%) | $8.57 | $7.21 | 10.11 M | $1.86 B |
| 04/01/2025 | $8.20 | $7.58 (-7.56%) | $8.24 | $7.20 | 13.94 M | $1.65 B |
| 03/31/2025 | $8.50 | $8.31 (-2.24%) | $8.58 | $8.21 | 7.59 M | $1.81 B |
| 03/28/2025 | $9.24 | $8.85 (-4.22%) | $9.24 | $8.56 | 9.69 M | $1.93 B |
| 03/27/2025 | $11.03 | $9.28 (-15.87%) | $11.03 | $9.24 | 13.69 M | $2.02 B |
| 03/26/2025 | $11.98 | $11.07 (-7.6%) | $11.98 | $10.94 | 5.38 M | $2.41 B |
| 03/25/2025 | $12.36 | $11.90 (-3.72%) | $12.59 | $11.74 | 4.61 M | $2.59 B |
| 03/24/2025 | $11.20 | $12.22 (9.11%) | $12.31 | $11.01 | 5.47 M | $2.66 B |
| 03/21/2025 | $10.46 | $11.17 (6.79%) | $11.34 | $10.30 | 8.49 M | $2.43 B |
| 03/20/2025 | $10.24 | $10.35 (1.07%) | $10.52 | $10.11 | 3.10 M | $2.25 B |
| 03/19/2025 | $9.85 | $10.26 (4.16%) | $10.43 | $9.84 | 3.85 M | $2.23 B |
| 03/18/2025 | $10.00 | $9.85 (-1.5%) | $10.21 | $9.60 | 4.00 M | $2.14 B |
| 03/17/2025 | $9.33 | $9.99 (7.07%) | $10.00 | $9.33 | 4.15 M | $2.17 B |
| 03/14/2025 | $8.73 | $9.26 (6.07%) | $9.43 | $8.67 | 7.07 M | $2.01 B |
| 03/13/2025 | $8.59 | $8.51 (-0.93%) | $8.61 | $7.58 | 18.62 M | $1.85 B |
| 03/12/2025 | $8.98 | $8.80 (-2%) | $9.38 | $8.69 | 9.29 M | $1.91 B |
| 03/11/2025 | $9.11 | $9.26 (1.65%) | $9.37 | $8.53 | 8.15 M | $2.01 B |
| 03/10/2025 | $9.79 | $8.98 (-8.27%) | $10.00 | $8.81 | 8.09 M | $1.95 B |
| 03/07/2025 | $9.69 | $9.87 (1.86%) | $10.09 | $9.62 | 4.06 M | $2.15 B |
| 03/06/2025 | $10.24 | $9.69 (-5.37%) | $10.44 | $9.59 | 5.37 M | $2.11 B |
| 03/05/2025 | $9.64 | $10.34 (7.26%) | $10.76 | $9.54 | 6.82 M | $2.12 B |
| 03/04/2025 | $8.88 | $9.75 (9.8%) | $9.94 | $8.29 | 8.56 M | $2.00 B |
| 03/03/2025 | $10.30 | $9.04 (-12.23%) | $10.41 | $8.73 | 7.94 M | $1.85 B |
| 02/28/2025 | $10.08 | $10.00 (-0.79%) | $10.40 | $9.86 | 9.19 M | $2.05 B |
| 02/27/2025 | $10.13 | $10.11 (-0.2%) | $10.26 | $9.66 | 8.02 M | $2.07 B |
| 02/26/2025 | $10.52 | $10.18 (-3.23%) | $10.61 | $10.13 | 5.49 M | $2.09 B |
| 02/25/2025 | $10.88 | $10.50 (-3.49%) | $10.90 | $10.31 | 4.37 M | $2.15 B |
| 02/24/2025 | $11.25 | $10.90 (-3.11%) | $11.26 | $10.74 | 3.04 M | $2.24 B |
| 02/21/2025 | $12.13 | $11.17 (-7.91%) | $12.18 | $11.11 | 3.23 M | $2.29 B |
| 02/20/2025 | $12.26 | $12.05 (-1.71%) | $12.28 | $11.75 | 2.91 M | $2.47 B |
| 02/19/2025 | $12.61 | $12.35 (-2.06%) | $12.74 | $12.34 | 2.19 M | $2.53 B |
| 02/18/2025 | $12.20 | $12.61 (3.36%) | $12.79 | $12.20 | 2.32 M | $2.59 B |
| 02/14/2025 | $11.93 | $12.15 (1.84%) | $12.58 | $11.93 | 3.07 M | $2.49 B |
| 02/13/2025 | $11.67 | $11.83 (1.37%) | $11.93 | $11.62 | 3.61 M | $2.43 B |
| 02/12/2025 | $11.98 | $11.66 (-2.67%) | $12.15 | $11.44 | 5.95 M | $2.39 B |
| 02/11/2025 | $12.32 | $12.12 (-1.62%) | $12.58 | $12.01 | 4.06 M | $2.49 B |
| 02/10/2025 | $12.40 | $12.42 (0.16%) | $12.96 | $12.21 | 4.31 M | $2.55 B |
| 02/07/2025 | $12.29 | $12.26 (-0.24%) | $12.82 | $12.13 | 6.45 M | $2.51 B |
| 02/06/2025 | $13.95 | $12.57 (-9.89%) | $14.07 | $12.49 | 7.63 M | $2.58 B |
| 02/05/2025 | $13.92 | $13.85 (-0.5%) | $14.55 | $13.80 | 4.12 M | $2.84 B |
| 02/04/2025 | $14.69 | $14.03 (-4.49%) | $14.93 | $13.95 | 3.95 M | $2.88 B |
| 02/03/2025 | $14.60 | $14.88 (1.92%) | $15.46 | $14.56 | 2.34 M | $3.05 B |
| 01/31/2025 | $15.63 | $15.00 (-4.03%) | $15.71 | $14.95 | 2.45 M | $3.08 B |
| 01/30/2025 | $15.23 | $15.57 (2.23%) | $15.76 | $15.20 | 1.80 M | $3.19 B |
| 01/29/2025 | $14.84 | $15.07 (1.55%) | $15.18 | $14.77 | 1.78 M | $3.09 B |
| 01/28/2025 | $14.32 | $14.87 (3.84%) | $14.95 | $14.15 | 2.63 M | $3.05 B |
| 01/27/2025 | $14.99 | $14.42 (-3.8%) | $15.09 | $14.08 | 4.51 M | $2.96 B |
| 01/24/2025 | $15.98 | $15.36 (-3.88%) | $16.50 | $15.34 | 2.74 M | $3.15 B |
| 01/23/2025 | $15.95 | $15.92 (-0.19%) | $16.54 | $15.44 | 4.27 M | $3.26 B |
| 01/22/2025 | $15.56 | $15.59 (0.19%) | $15.95 | $15.20 | 3.28 M | $3.20 B |
| 01/21/2025 | $16.36 | $15.62 (-4.52%) | $16.40 | $15.39 | 3.75 M | $3.20 B |
| 01/17/2025 | $15.99 | $16.29 (1.88%) | $16.66 | $15.94 | 7.70 M | $3.34 B |
| 01/16/2025 | $14.74 | $15.92 (8.01%) | $16.05 | $14.72 | 3.07 M | $3.26 B |
| 01/15/2025 | $15.06 | $14.91 (-1%) | $15.70 | $14.85 | 5.05 M | $3.06 B |
| 01/14/2025 | $14.32 | $14.50 (1.26%) | $14.70 | $14.16 | 2.46 M | $2.97 B |
| 01/13/2025 | $14.27 | $14.29 (0.14%) | $14.67 | $13.96 | 3.49 M | $2.93 B |
| 01/10/2025 | $14.65 | $14.50 (-1.02%) | $14.92 | $14.38 | 2.78 M | $2.97 B |
| 01/08/2025 | $14.59 | $14.37 (-1.51%) | $14.63 | $13.79 | 5.50 M | $2.95 B |
| 01/07/2025 | $15.80 | $14.85 (-6.01%) | $15.84 | $14.71 | 4.68 M | $3.05 B |
| 01/06/2025 | $16.00 | $15.59 (-2.56%) | $16.07 | $15.51 | 4.88 M | $3.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
