5 DAY PERFORMANCE
+14.75%
1 MONTH PERFORMANCE
+3.70%
3 MONTH PERFORMANCE
-40.43%
6 MONTH PERFORMANCE
-54.84%
YEAR-TO-DATE PERFORMANCE
-90.74%
1 YEAR PERFORMANCE
-87.67%
New Fortress Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.35 | $1.40 (3.7%) | $1.51 | $1.27 | 15.60 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 |
| 10/28/2025 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.51 | 8.18 M | $419.79 M |
| 10/27/2025 | $1.75 | $1.57 (-10.29%) | $1.75 | $1.56 | 9.63 M | $430.76 M |
| 10/24/2025 | $1.79 | $1.72 (-3.91%) | $1.84 | $1.69 | 9.83 M | $471.92 M |
| 10/23/2025 | $1.80 | $1.77 (-1.67%) | $1.81 | $1.75 | 4.89 M | $485.64 M |
| 10/22/2025 | $1.89 | $1.78 (-5.82%) | $1.89 | $1.68 | 9.91 M | $488.38 M |
| 10/21/2025 | $1.96 | $1.89 (-3.57%) | $1.98 | $1.84 | 7.88 M | $518.56 M |
| 10/20/2025 | $1.98 | $1.97 (-0.51%) | $2.08 | $1.92 | 11.50 M | $540.51 M |
| 10/17/2025 | $1.76 | $1.92 (9.09%) | $1.93 | $1.72 | 10.00 M | $526.79 M |
| 10/16/2025 | $1.89 | $1.81 (-4.23%) | $2.05 | $1.76 | 12.33 M | $496.61 M |
| 10/15/2025 | $2.08 | $1.90 (-8.65%) | $2.08 | $1.87 | 11.37 M | $521.31 M |
| 10/14/2025 | $1.85 | $2.01 (8.65%) | $2.05 | $1.82 | 9.89 M | $551.49 M |
| 10/13/2025 | $1.91 | $1.90 (-0.52%) | $1.98 | $1.84 | 9.18 M | $521.31 M |
| 10/10/2025 | $2.09 | $1.87 (-10.53%) | $2.18 | $1.86 | 20.57 M | $513.07 M |
| 10/09/2025 | $2.18 | $2.06 (-5.5%) | $2.19 | $2.00 | 12.39 M | $565.21 M |
| 10/08/2025 | $2.40 | $2.18 (-9.17%) | $2.40 | $2.17 | 9.65 M | $598.13 M |
| 10/07/2025 | $2.42 | $2.37 (-2.07%) | $2.44 | $2.22 | 12.06 M | $650.26 M |
| 10/06/2025 | $2.65 | $2.43 (-8.3%) | $2.66 | $2.38 | 15.22 M | $666.72 M |
| 10/03/2025 | $2.15 | $2.46 (14.42%) | $2.50 | $2.15 | 19.26 M | $674.95 M |
| 10/02/2025 | $2.18 | $2.15 (-1.38%) | $2.28 | $2.10 | 9.55 M | $589.90 M |
| 10/01/2025 | $2.20 | $2.18 (-0.91%) | $2.35 | $2.14 | 13.55 M | $598.13 M |
| 09/30/2025 | $2.00 | $2.21 (10.5%) | $2.25 | $1.97 | 15.21 M | $606.36 M |
| 09/29/2025 | $2.10 | $2.01 (-4.29%) | $2.13 | $1.99 | 14.58 M | $551.49 M |
| 09/26/2025 | $2.28 | $2.11 (-7.46%) | $2.32 | $2.09 | 17.31 M | $578.92 M |
| 09/25/2025 | $2.50 | $2.25 (-10%) | $2.50 | $2.24 | 16.40 M | $617.34 M |
| 09/24/2025 | $2.60 | $2.57 (-1.15%) | $2.73 | $2.50 | 17.01 M | $705.14 M |
| 09/23/2025 | $2.88 | $2.46 (-14.58%) | $2.90 | $2.44 | 26.98 M | $674.95 M |
| 09/22/2025 | $2.32 | $2.91 (25.43%) | $3.08 | $2.22 | 41.30 M | $798.42 M |
| 09/19/2025 | $2.44 | $2.34 (-4.1%) | $2.58 | $2.30 | 28.08 M | $642.03 M |
| 09/18/2025 | $2.19 | $2.44 (11.42%) | $2.68 | $2.10 | 53.07 M | $669.47 M |
| 09/17/2025 | $2.77 | $2.16 (-22.02%) | $2.85 | $2.03 | 145.81 M | $592.64 M |
| 09/16/2025 | $1.73 | $2.00 (15.61%) | $2.01 | $1.47 | 90.51 M | $548.74 M |
| 09/15/2025 | $1.35 | $1.38 (2.22%) | $1.44 | $1.34 | 12.42 M | $378.63 M |
| 09/12/2025 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.28 | 9.07 M | $359.43 M |
| 09/11/2025 | $1.33 | $1.36 (2.26%) | $1.41 | $1.30 | 10.06 M | $373.15 M |
| 09/10/2025 | $1.39 | $1.32 (-5.04%) | $1.49 | $1.28 | 14.91 M | $362.17 M |
| 09/09/2025 | $1.41 | $1.40 (-0.71%) | $1.67 | $1.33 | 26.53 M | $384.12 M |
| 09/08/2025 | $1.73 | $1.40 (-19.08%) | $1.76 | $1.26 | 67.67 M | $384.12 M |
| 09/05/2025 | $2.37 | $2.45 (3.38%) | $2.48 | $2.32 | 5.05 M | $672.21 M |
| 09/04/2025 | $2.28 | $2.35 (3.07%) | $2.41 | $2.26 | 5.34 M | $644.77 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.
