-
5 DAY PERFORMANCE
-2.40% -
1 MONTH PERFORMANCE
-21.24% -
3 MONTH PERFORMANCE
-55.64% -
6 MONTH PERFORMANCE
-68.13% -
YEAR-TO-DATE PERFORMANCE
-74.16% -
1 YEAR PERFORMANCE
-70.26%
New Fortress Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.19 | $9.77 (6.31%) | $10.02 | $9.19 | 4.72 M | $2.00 B |
| 09/26/2024 | $9.50 | $8.98 (-5.47%) | $9.52 | $8.85 | 5.87 M | $1.84 B |
| 09/25/2024 | $9.87 | $9.55 (-3.24%) | $9.90 | $9.42 | 3.76 M | $1.96 B |
| 09/24/2024 | $10.08 | $9.99 (-0.89%) | $10.22 | $9.69 | 2.22 M | $2.05 B |
| 09/23/2024 | $9.59 | $9.90 (3.23%) | $10.03 | $9.17 | 4.34 M | $2.03 B |
| 09/20/2024 | $10.50 | $9.49 (-9.62%) | $10.50 | $9.39 | 5.62 M | $1.95 B |
| 09/19/2024 | $10.88 | $10.60 (-2.57%) | $11.26 | $10.46 | 3.41 M | $2.17 B |
| 09/18/2024 | $11.24 | $10.63 (-5.43%) | $11.38 | $10.60 | 2.98 M | $2.18 B |
| 09/17/2024 | $12.09 | $11.29 (-6.62%) | $12.31 | $11.22 | 2.47 M | $2.32 B |
| 09/16/2024 | $11.93 | $12.16 (1.93%) | $12.29 | $11.41 | 2.89 M | $2.49 B |
| 09/13/2024 | $11.06 | $11.77 (6.42%) | $11.86 | $10.94 | 3.55 M | $2.41 B |
| 09/12/2024 | $10.66 | $10.91 (2.35%) | $10.92 | $10.21 | 2.52 M | $2.24 B |
| 09/11/2024 | $9.77 | $10.69 (9.42%) | $10.85 | $9.77 | 3.24 M | $2.19 B |
| 09/10/2024 | $10.14 | $9.75 (-3.85%) | $10.22 | $9.44 | 4.92 M | $2.00 B |
| 09/09/2024 | $10.96 | $10.19 (-7.03%) | $11.00 | $10.02 | 4.58 M | $2.09 B |
| 09/06/2024 | $11.49 | $11.06 (-3.74%) | $11.87 | $11.01 | 2.34 M | $2.27 B |
| 09/05/2024 | $11.78 | $11.61 (-1.44%) | $12.13 | $11.46 | 2.73 M | $2.38 B |
| 09/04/2024 | $11.61 | $11.55 (-0.52%) | $12.27 | $11.47 | 2.42 M | $2.37 B |
| 09/03/2024 | $12.10 | $11.68 (-3.47%) | $12.17 | $11.32 | 4.32 M | $2.40 B |
| 08/30/2024 | $12.31 | $12.32 (0.08%) | $12.56 | $12.13 | 2.65 M | $2.53 B |
| 08/29/2024 | $12.12 | $12.38 (2.15%) | $12.51 | $11.81 | 2.82 M | $2.54 B |
| 08/28/2024 | $12.80 | $12.10 (-5.47%) | $13.01 | $11.75 | 4.42 M | $2.48 B |
| 08/27/2024 | $13.16 | $12.90 (-1.98%) | $13.26 | $12.80 | 2.97 M | $2.65 B |
| 08/26/2024 | $13.16 | $13.15 (-0.08%) | $13.40 | $12.70 | 3.52 M | $2.70 B |
| 08/23/2024 | $12.77 | $12.90 (1.02%) | $13.09 | $12.75 | 4.13 M | $2.65 B |
| 08/22/2024 | $13.05 | $12.81 (-1.84%) | $13.20 | $12.75 | 2.61 M | $2.63 B |
| 08/21/2024 | $12.94 | $13.05 (0.85%) | $13.22 | $12.76 | 4.14 M | $2.68 B |
| 08/20/2024 | $13.03 | $12.83 (-1.53%) | $13.25 | $12.54 | 3.89 M | $2.63 B |
| 08/19/2024 | $13.14 | $13.09 (-0.38%) | $13.54 | $13.03 | 2.92 M | $2.68 B |
| 08/16/2024 | $13.42 | $13.05 (-2.76%) | $13.83 | $12.97 | 3.90 M | $2.68 B |
| 08/15/2024 | $14.01 | $13.50 (-3.64%) | $14.16 | $13.26 | 4.07 M | $2.77 B |
| 08/14/2024 | $13.28 | $13.96 (5.12%) | $14.39 | $13.03 | 7.25 M | $2.86 B |
| 08/13/2024 | $14.14 | $13.10 (-7.36%) | $14.23 | $12.98 | 7.64 M | $2.69 B |
| 08/12/2024 | $13.20 | $14.11 (6.89%) | $15.05 | $13.10 | 7.17 M | $2.89 B |
| 08/09/2024 | $15.93 | $13.00 (-18.39%) | $16.00 | $12.63 | 20.06 M | $2.67 B |
| 08/08/2024 | $16.73 | $17.02 (1.73%) | $17.04 | $16.48 | 3.78 M | $3.49 B |
| 08/07/2024 | $16.58 | $16.68 (0.6%) | $17.21 | $16.54 | 2.87 M | $3.42 B |
| 08/06/2024 | $16.20 | $16.40 (1.23%) | $16.66 | $15.94 | 2.50 M | $3.36 B |
| 08/05/2024 | $16.12 | $16.14 (0.12%) | $16.23 | $15.60 | 3.70 M | $3.31 B |
| 08/02/2024 | $18.37 | $17.14 (-6.7%) | $18.38 | $17.03 | 4.20 M | $3.51 B |
| 08/01/2024 | $19.72 | $18.73 (-5.02%) | $19.72 | $18.51 | 3.32 M | $3.84 B |
| 07/31/2024 | $19.55 | $19.74 (0.97%) | $20.05 | $19.40 | 1.94 M | $4.05 B |
| 07/30/2024 | $19.38 | $19.42 (0.21%) | $19.56 | $19.07 | 1.88 M | $3.98 B |
| 07/29/2024 | $20.01 | $19.54 (-2.35%) | $20.14 | $19.38 | 2.37 M | $4.01 B |
| 07/26/2024 | $20.11 | $20.17 (0.3%) | $20.28 | $19.74 | 2.14 M | $4.14 B |
| 07/25/2024 | $20.40 | $20.34 (-0.29%) | $20.91 | $19.81 | 2.43 M | $4.17 B |
| 07/24/2024 | $22.51 | $20.65 (-8.26%) | $22.51 | $20.45 | 4.92 M | $4.23 B |
| 07/23/2024 | $25.01 | $21.85 (-12.63%) | $25.01 | $21.72 | 5.48 M | $4.48 B |
| 07/22/2024 | $25.97 | $25.64 (-1.27%) | $26.22 | $24.82 | 3.87 M | $5.26 B |
| 07/19/2024 | $25.25 | $25.60 (1.39%) | $25.97 | $24.52 | 3.50 M | $5.25 B |
| 07/18/2024 | $24.34 | $24.22 (-0.49%) | $25.88 | $24.16 | 4.60 M | $4.97 B |
| 07/17/2024 | $22.63 | $24.16 (6.76%) | $24.24 | $22.63 | 5.27 M | $4.95 B |
| 07/16/2024 | $21.35 | $22.26 (4.26%) | $22.32 | $21.35 | 2.56 M | $4.56 B |
| 07/15/2024 | $21.30 | $21.25 (-0.23%) | $21.54 | $20.94 | 1.69 M | $4.36 B |
| 07/12/2024 | $20.75 | $21.21 (2.22%) | $21.29 | $20.20 | 2.08 M | $4.35 B |
| 07/11/2024 | $19.96 | $20.58 (3.11%) | $20.62 | $19.78 | 1.95 M | $4.22 B |
| 07/10/2024 | $19.32 | $19.55 (1.19%) | $19.59 | $19.02 | 1.61 M | $4.01 B |
| 07/09/2024 | $19.60 | $19.30 (-1.53%) | $19.86 | $19.23 | 2.26 M | $3.96 B |
| 07/08/2024 | $19.89 | $19.73 (-0.8%) | $19.96 | $19.53 | 1.86 M | $4.05 B |
| 07/05/2024 | $20.30 | $19.94 (-1.77%) | $20.34 | $19.40 | 2.47 M | $4.09 B |
| 07/03/2024 | $19.99 | $20.36 (1.85%) | $20.69 | $19.99 | 1.53 M | $4.18 B |
| 07/02/2024 | $20.55 | $19.98 (-2.77%) | $20.64 | $19.77 | 2.80 M | $4.10 B |
| 07/01/2024 | $22.10 | $20.40 (-7.69%) | $22.39 | $20.21 | 2.89 M | $4.18 B |