5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+13.44%
3 MONTH PERFORMANCE
+50.47%
6 MONTH PERFORMANCE
-31.54%
YEAR-TO-DATE PERFORMANCE
-3.97%
1 YEAR PERFORMANCE
-59.45%
New Fortress Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2025 | $16.39 | $15.90 (-2.99%) | $16.40 | $15.77 | 4.30 M | $3.26 B |
| 01/02/2025 | $15.37 | $16.30 (6.05%) | $16.32 | $15.32 | 7.52 M | $3.34 B |
| 12/31/2024 | $15.18 | $15.12 (-0.4%) | $15.58 | $14.86 | 5.35 M | $3.10 B |
| 12/30/2024 | $14.46 | $15.04 (4.01%) | $15.07 | $14.17 | 5.52 M | $3.08 B |
| 12/27/2024 | $14.50 | $14.45 (-0.34%) | $14.70 | $14.22 | 3.25 M | $2.96 B |
| 12/26/2024 | $14.32 | $14.51 (1.33%) | $14.88 | $14.06 | 5.01 M | $2.98 B |
| 12/24/2024 | $14.79 | $14.49 (-2.03%) | $14.79 | $14.09 | 3.52 M | $2.97 B |
| 12/23/2024 | $12.60 | $14.56 (15.56%) | $14.67 | $12.49 | 10.67 M | $2.99 B |
| 12/20/2024 | $11.39 | $11.96 (5%) | $12.18 | $11.35 | 6.00 M | $2.45 B |
| 12/19/2024 | $11.90 | $11.35 (-4.62%) | $11.99 | $11.03 | 5.14 M | $2.33 B |
| 12/18/2024 | $11.98 | $11.54 (-3.67%) | $12.22 | $11.36 | 3.92 M | $2.37 B |
| 12/17/2024 | $11.75 | $11.94 (1.62%) | $12.09 | $11.50 | 6.23 M | $2.45 B |
| 12/16/2024 | $12.61 | $11.88 (-5.79%) | $12.75 | $11.66 | 6.73 M | $2.44 B |
| 12/13/2024 | $13.07 | $12.80 (-2.07%) | $13.13 | $12.44 | 3.90 M | $2.62 B |
| 12/12/2024 | $13.00 | $13.13 (1%) | $13.25 | $12.43 | 4.26 M | $2.69 B |
| 12/11/2024 | $13.20 | $13.25 (0.38%) | $13.61 | $12.77 | 4.34 M | $2.72 B |
| 12/10/2024 | $13.00 | $13.10 (0.77%) | $13.34 | $12.68 | 4.87 M | $2.69 B |
| 12/09/2024 | $12.65 | $13.01 (2.85%) | $13.29 | $12.55 | 6.87 M | $2.67 B |
| 12/06/2024 | $12.20 | $12.41 (1.72%) | $12.46 | $11.60 | 6.69 M | $2.54 B |
| 12/05/2024 | $11.55 | $11.96 (3.55%) | $12.30 | $11.54 | 9.96 M | $2.45 B |
| 12/04/2024 | $10.85 | $11.35 (4.61%) | $11.63 | $10.77 | 9.08 M | $2.33 B |
| 12/03/2024 | $10.38 | $10.55 (1.64%) | $10.60 | $9.90 | 4.64 M | $2.16 B |
| 12/02/2024 | $10.70 | $10.32 (-3.55%) | $10.76 | $10.21 | 6.29 M | $2.12 B |
| 11/29/2024 | $10.64 | $10.67 (0.28%) | $10.86 | $10.41 | 3.98 M | $2.19 B |
| 11/27/2024 | $10.06 | $10.48 (4.17%) | $10.59 | $10.01 | 7.93 M | $2.15 B |
| 11/26/2024 | $9.70 | $10.04 (3.51%) | $10.07 | $9.48 | 5.24 M | $2.06 B |
| 11/25/2024 | $9.77 | $9.71 (-0.61%) | $9.94 | $9.44 | 3.78 M | $1.99 B |
| 11/22/2024 | $9.50 | $9.75 (2.63%) | $9.87 | $9.33 | 3.81 M | $2.00 B |
| 11/21/2024 | $9.19 | $9.51 (3.48%) | $9.72 | $9.10 | 4.28 M | $1.95 B |
| 11/20/2024 | $9.06 | $9.18 (1.32%) | $9.23 | $8.81 | 3.95 M | $1.88 B |
| 11/19/2024 | $8.71 | $9.09 (4.36%) | $9.11 | $8.63 | 3.01 M | $1.86 B |
| 11/18/2024 | $8.42 | $8.90 (5.7%) | $9.07 | $8.41 | 4.96 M | $1.83 B |
| 11/15/2024 | $9.29 | $8.56 (-7.86%) | $9.37 | $8.48 | 5.71 M | $1.76 B |
| 11/14/2024 | $8.95 | $9.18 (2.57%) | $9.37 | $8.77 | 4.01 M | $1.88 B |
| 11/13/2024 | $9.32 | $8.96 (-3.86%) | $9.42 | $8.91 | 5.79 M | $1.84 B |
| 11/12/2024 | $9.67 | $9.39 (-2.9%) | $9.67 | $9.04 | 4.46 M | $1.93 B |
| 11/11/2024 | $9.09 | $9.81 (7.92%) | $9.84 | $8.68 | 7.85 M | $2.01 B |
| 11/08/2024 | $9.47 | $9.04 (-4.54%) | $9.76 | $8.87 | 5.24 M | $1.85 B |
| 11/07/2024 | $9.83 | $9.46 (-3.76%) | $10.09 | $9.31 | 8.11 M | $1.94 B |
| 11/06/2024 | $9.18 | $9.59 (4.47%) | $9.75 | $8.87 | 8.54 M | $1.97 B |
| 11/05/2024 | $8.31 | $8.91 (7.22%) | $9.15 | $8.27 | 9.36 M | $1.83 B |
| 11/04/2024 | $8.08 | $8.30 (2.72%) | $8.49 | $8.07 | 4.92 M | $1.70 B |
| 11/01/2024 | $8.43 | $8.00 (-5.1%) | $8.54 | $7.82 | 7.75 M | $1.64 B |
| 10/31/2024 | $8.59 | $8.41 (-2.1%) | $8.74 | $8.38 | 3.04 M | $1.72 B |
| 10/30/2024 | $8.59 | $8.65 (0.7%) | $8.89 | $8.51 | 3.09 M | $1.77 B |
| 10/29/2024 | $8.55 | $8.54 (-0.12%) | $8.65 | $8.32 | 4.75 M | $1.75 B |
| 10/28/2024 | $8.36 | $8.54 (2.15%) | $8.74 | $8.26 | 5.10 M | $1.75 B |
| 10/25/2024 | $8.92 | $8.64 (-3.14%) | $8.96 | $8.56 | 4.47 M | $1.77 B |
| 10/24/2024 | $8.35 | $8.87 (6.23%) | $8.90 | $8.35 | 2.73 M | $1.82 B |
| 10/23/2024 | $8.68 | $8.32 (-4.15%) | $8.68 | $8.22 | 4.84 M | $1.71 B |
| 10/22/2024 | $8.93 | $8.58 (-3.92%) | $9.09 | $8.52 | 5.02 M | $1.76 B |
| 10/21/2024 | $9.19 | $8.92 (-2.94%) | $9.42 | $8.87 | 3.25 M | $1.83 B |
| 10/18/2024 | $9.16 | $9.16 (0%) | $9.30 | $8.95 | 2.69 M | $1.88 B |
| 10/17/2024 | $9.35 | $9.13 (-2.35%) | $9.36 | $8.94 | 5.05 M | $1.87 B |
| 10/16/2024 | $9.29 | $9.49 (2.15%) | $9.74 | $9.26 | 4.09 M | $1.95 B |
| 10/15/2024 | $9.51 | $9.16 (-3.68%) | $9.65 | $8.90 | 6.59 M | $1.88 B |
| 10/14/2024 | $9.13 | $9.65 (5.7%) | $9.86 | $8.71 | 6.69 M | $1.98 B |