5 DAY PERFORMANCE
-17.24%
1 MONTH PERFORMANCE
+24.14%
3 MONTH PERFORMANCE
+9.09%
6 MONTH PERFORMANCE
-57.40%
YEAR-TO-DATE PERFORMANCE
+26.32%
1 YEAR PERFORMANCE
-90.44%
New Fortress Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.35 | $1.42 (5.19%) | $1.47 | $1.34 | 11.39 M | |
| 01/28/2026 | $1.39 | $1.36 (-2.16%) | $1.45 | $1.31 | 11.22 M | $382.33 M |
| 01/27/2026 | $1.59 | $1.39 (-12.58%) | $1.59 | $1.37 | 25.12 M | $390.76 M |
| 01/26/2026 | $1.83 | $1.72 (-6.01%) | $1.85 | $1.56 | 20.73 M | $483.53 M |
| 01/23/2026 | $1.81 | $1.74 (-3.87%) | $1.98 | $1.70 | 38.12 M | $489.15 M |
| 01/22/2026 | $1.58 | $1.70 (7.59%) | $1.81 | $1.55 | 18.56 M | $477.91 M |
| 01/21/2026 | $1.34 | $1.55 (15.67%) | $1.62 | $1.33 | 16.01 M | $435.74 M |
| 01/20/2026 | $1.37 | $1.35 (-1.46%) | $1.41 | $1.33 | 9.75 M | $379.51 M |
| 01/16/2026 | $1.40 | $1.42 (1.43%) | $1.48 | $1.38 | 8.84 M | $399.19 M |
| 01/15/2026 | $1.27 | $1.40 (10.24%) | $1.41 | $1.27 | 9.24 M | $393.57 M |
| 01/14/2026 | $1.25 | $1.29 (3.2%) | $1.30 | $1.21 | 6.52 M | $362.65 M |
| 01/13/2026 | $1.25 | $1.26 (0.8%) | $1.31 | $1.22 | 4.96 M | $354.21 M |
| 01/12/2026 | $1.16 | $1.26 (8.62%) | $1.33 | $1.13 | 10.13 M | $354.21 M |
| 01/09/2026 | $1.26 | $1.18 (-6.35%) | $1.27 | $1.16 | 9.56 M | $331.72 M |
| 01/08/2026 | $1.22 | $1.26 (3.28%) | $1.28 | $1.17 | 8.42 M | $354.21 M |
| 01/07/2026 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.17 | 8.75 M | $342.97 M |
| 01/06/2026 | $1.08 | $1.27 (17.59%) | $1.30 | $1.04 | 17.78 M | $357.02 M |
| 01/05/2026 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.08 | 9.91 M | $306.42 M |
| 01/02/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.11 | 5.00 M | $312.05 M |
| 12/31/2025 | $1.11 | $1.14 (2.7%) | $1.14 | $1.10 | 6.04 M | $320.48 M |
| 12/30/2025 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.10 | 9.09 M | $309.23 M |
| 12/29/2025 | $1.15 | $1.16 (0.87%) | $1.17 | $1.12 | 7.11 M | $326.10 M |
| 12/26/2025 | $1.16 | $1.17 (0.86%) | $1.24 | $1.14 | 8.68 M | $328.91 M |
| 12/24/2025 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.13 | 3.53 M | $323.29 M |
| 12/23/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.11 | 5.67 M | $328.91 M |
| 12/22/2025 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.13 | 8.14 M | $328.91 M |
| 12/19/2025 | $1.19 | $1.21 (1.68%) | $1.22 | $1.16 | 17.90 M | $340.16 M |
| 12/18/2025 | $1.28 | $1.19 (-7.03%) | $1.28 | $1.17 | 8.37 M | $334.53 M |
| 12/17/2025 | $1.23 | $1.30 (5.69%) | $1.40 | $1.21 | 16.74 M | $365.46 M |
| 12/16/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.08 | 13.84 M | $328.91 M |
| 12/15/2025 | $1.29 | $1.19 (-7.75%) | $1.30 | $1.18 | 8.94 M | $334.53 M |
| 12/12/2025 | $1.33 | $1.26 (-5.26%) | $1.39 | $1.26 | 6.67 M | $354.21 M |
| 12/11/2025 | $1.35 | $1.30 (-3.7%) | $1.36 | $1.29 | 5.91 M | $365.46 M |
| 12/10/2025 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.30 | 6.73 M | $382.33 M |
| 12/09/2025 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.36 | 6.01 M | $390.76 M |
| 12/08/2025 | $1.50 | $1.41 (-6%) | $1.53 | $1.39 | 16.95 M | $396.38 M |
| 12/05/2025 | $1.52 | $1.57 (3.29%) | $1.70 | $1.46 | 40.89 M | $441.36 M |
| 12/04/2025 | $1.35 | $1.40 (3.7%) | $1.51 | $1.27 | 24.99 M | $393.57 M |
| 12/03/2025 | $1.24 | $1.38 (11.29%) | $1.39 | $1.22 | 10.64 M | $387.95 M |
| 12/02/2025 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.21 | 10.73 M | $348.59 M |
| 12/01/2025 | $1.50 | $1.31 (-12.67%) | $1.50 | $1.27 | 49.02 M | $368.27 M |
| 11/28/2025 | $1.18 | $1.22 (3.39%) | $1.23 | $1.14 | 6.18 M | $342.97 M |
| 11/26/2025 | $1.12 | $1.22 (8.93%) | $1.22 | $1.06 | 10.50 M | $342.97 M |
| 11/25/2025 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.08 | 12.31 M | $314.86 M |
| 11/24/2025 | $1.17 | $1.21 (3.42%) | $1.27 | $1.10 | 17.65 M | $340.16 M |
| 11/21/2025 | $1.39 | $1.21 (-12.95%) | $1.39 | $1.06 | 37.27 M | $340.16 M |
| 11/20/2025 | $1.24 | $1.46 (17.74%) | $1.60 | $1.22 | 44.92 M | $410.44 M |
| 11/19/2025 | $1.12 | $1.16 (3.57%) | $1.25 | $1.09 | 7.21 M | $326.10 M |
| 11/18/2025 | $1.06 | $1.13 (6.6%) | $1.15 | $1.02 | 8.46 M | $317.67 M |
| 11/17/2025 | $1.04 | $1.10 (5.77%) | $1.10 | $0.98 | 10.71 M | $309.23 M |
| 11/14/2025 | $1.07 | $1.05 (-1.87%) | $1.13 | $1.04 | 8.21 M | $288.09 M |
| 11/13/2025 | $1.10 | $1.10 (0%) | $1.21 | $1.07 | 16.16 M | $301.81 M |
| 11/12/2025 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.11 | 11.54 M | $318.27 M |
| 11/11/2025 | $1.21 | $1.19 (-1.65%) | $1.26 | $1.12 | 12.20 M | $326.50 M |
| 11/10/2025 | $1.37 | $1.24 (-9.49%) | $1.42 | $1.22 | 11.04 M | $340.22 M |
| 11/07/2025 | $1.39 | $1.34 (-3.6%) | $1.40 | $1.29 | 10.15 M | $367.66 M |
| 11/06/2025 | $1.54 | $1.40 (-9.09%) | $1.62 | $1.39 | 21.94 M | $384.12 M |
| 11/05/2025 | $1.37 | $1.49 (8.76%) | $1.78 | $1.37 | 52.76 M | $408.81 M |
| 11/04/2025 | $1.55 | $1.35 (-12.9%) | $1.69 | $1.29 | 82.61 M | $370.40 M |
| 11/03/2025 | $1.31 | $1.18 (-9.92%) | $1.34 | $1.17 | 18.99 M | $323.76 M |
| 10/31/2025 | $1.23 | $1.29 (4.88%) | $1.33 | $1.22 | 9.01 M | $353.94 M |
| 10/30/2025 | $1.31 | $1.23 (-6.11%) | $1.32 | $1.23 | 15.26 M | $337.48 M |
| 10/29/2025 | $1.50 | $1.32 (-12%) | $1.53 | $1.31 | 14.60 M | $362.17 M |
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.
