New Fortress Energy LLC (NFE) Historical Stock Data
6.78 ↓0.27 (-3.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NFE is down -0.12% a day on average. There have been 16 days where New Fortress Energy LLC closed green and 14 days where NFE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-14 | 6.83 | 6.78 | ↓$0.05 (-0.73%) | 6.41 | 6.86 | 9.99M |
2025-05-13 | 6.98 | 7.05 | ↑$0.07 (1.00%) | 6.80 | 7.33 | 6.37M |
2025-05-12 | 7.22 | 6.86 | ↓$0.36 (-4.99%) | 6.65 | 7.37 | 7.84M |
2025-05-09 | 6.25 | 6.32 | ↑$0.07 (1.12%) | 6.09 | 6.37 | 4.02M |
2025-05-08 | 6.12 | 6.13 | ↑$0.01 (0.16%) | 5.94 | 6.29 | 4.17M |
2025-05-07 | 5.83 | 5.95 | ↑$0.12 (2.06%) | 5.58 | 5.99 | 3.58M |
2025-05-06 | 5.50 | 5.76 | ↑$0.26 (4.73%) | 5.50 | 5.80 | 4.65M |
2025-05-05 | 5.94 | 5.54 | ↓$0.40 (-6.73%) | 5.52 | 5.95 | 3.81M |
2025-05-02 | 5.85 | 6.08 | ↑$0.23 (3.93%) | 5.71 | 6.26 | 5.86M |
2025-05-01 | 5.51 | 5.68 | ↑$0.17 (3.09%) | 5.51 | 6.09 | 5.76M |
2025-04-30 | 5.63 | 5.43 | ↓$0.20 (-3.55%) | 5.18 | 5.63 | 5.47M |
2025-04-29 | 5.68 | 5.78 | ↑$0.10 (1.76%) | 5.56 | 5.90 | 4.56M |
2025-04-28 | 5.56 | 5.76 | ↑$0.20 (3.60%) | 5.56 | 6.01 | 4.94M |
2025-04-25 | 5.73 | 5.52 | ↓$0.21 (-3.66%) | 5.48 | 5.78 | 5.06M |
2025-04-24 | 5.33 | 5.87 | ↑$0.54 (10.13%) | 5.33 | 5.94 | 6.95M |
2025-04-23 | 5.20 | 5.22 | ↑$0.02 (0.38%) | 5.13 | 5.59 | 8.64M |
2025-04-22 | 5.04 | 4.89 | ↓$0.15 (-2.98%) | 4.85 | 5.19 | 7.82M |
2025-04-21 | 5.55 | 4.97 | ↓$0.58 (-10.45%) | 4.91 | 5.59 | 6.94M |
2025-04-17 | 5.62 | 5.69 | ↑$0.07 (1.25%) | 5.60 | 6.15 | 5.32M |
2025-04-16 | 4.95 | 5.54 | ↑$0.59 (11.92%) | 4.72 | 5.59 | 12.91M |
2025-04-15 | 5.66 | 4.98 | ↓$0.68 (-12.01%) | 4.92 | 5.68 | 11.16M |
2025-04-14 | 6.18 | 5.69 | ↓$0.49 (-7.93%) | 5.61 | 6.25 | 6.16M |
2025-04-11 | 5.94 | 5.90 | ↓$0.04 (-0.67%) | 5.39 | 6.01 | 8.67M |
2025-04-10 | 6.37 | 5.81 | ↓$0.56 (-8.79%) | 5.60 | 6.37 | 7.72M |
2025-04-09 | 5.30 | 6.68 | ↑$1.38 (26.04%) | 5.23 | 7.05 | 12.72M |
2025-04-08 | 6.41 | 5.42 | ↓$0.99 (-15.44%) | 5.14 | 6.45 | 12.98M |
2025-04-07 | 5.01 | 5.74 | ↑$0.73 (14.57%) | 4.80 | 6.30 | 11.61M |
2025-04-04 | 6.42 | 5.46 | ↓$0.96 (-14.95%) | 4.94 | 6.46 | 20.78M |
2025-04-03 | 7.84 | 6.89 | ↓$0.96 (-12.18%) | 6.85 | 7.92 | 12.36M |
2025-04-02 | 7.40 | 8.57 | ↑$1.17 (15.81%) | 7.21 | 8.57 | 10.10M |
Create an account or log in to view more rows.
$NFE choo choo
$NFE has just been halted from trading due to volatility.
$NFE has just been halted from trading due to volatility.
$NFE has just been halted from trading due to volatility.
$NFE News Plz.....
$NFE it's just a matter of time and patience...
$NFE shaking weak hands that’s all
$NFE swing puts
$NFE we need to get moving
$NFE overvalued