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.

DateOpenCloseChangeLowHighVolume
2025-05-146.836.78↓$0.05 (-0.73%)6.416.869.99M
2025-05-136.987.05↑$0.07 (1.00%)6.807.336.37M
2025-05-127.226.86↓$0.36 (-4.99%)6.657.377.84M
2025-05-096.256.32↑$0.07 (1.12%)6.096.374.02M
2025-05-086.126.13↑$0.01 (0.16%)5.946.294.17M
2025-05-075.835.95↑$0.12 (2.06%)5.585.993.58M
2025-05-065.505.76↑$0.26 (4.73%)5.505.804.65M
2025-05-055.945.54↓$0.40 (-6.73%)5.525.953.81M
2025-05-025.856.08↑$0.23 (3.93%)5.716.265.86M
2025-05-015.515.68↑$0.17 (3.09%)5.516.095.76M
2025-04-305.635.43↓$0.20 (-3.55%)5.185.635.47M
2025-04-295.685.78↑$0.10 (1.76%)5.565.904.56M
2025-04-285.565.76↑$0.20 (3.60%)5.566.014.94M
2025-04-255.735.52↓$0.21 (-3.66%)5.485.785.06M
2025-04-245.335.87↑$0.54 (10.13%)5.335.946.95M
2025-04-235.205.22↑$0.02 (0.38%)5.135.598.64M
2025-04-225.044.89↓$0.15 (-2.98%)4.855.197.82M
2025-04-215.554.97↓$0.58 (-10.45%)4.915.596.94M
2025-04-175.625.69↑$0.07 (1.25%)5.606.155.32M
2025-04-164.955.54↑$0.59 (11.92%)4.725.5912.91M
2025-04-155.664.98↓$0.68 (-12.01%)4.925.6811.16M
2025-04-146.185.69↓$0.49 (-7.93%)5.616.256.16M
2025-04-115.945.90↓$0.04 (-0.67%)5.396.018.67M
2025-04-106.375.81↓$0.56 (-8.79%)5.606.377.72M
2025-04-095.306.68↑$1.38 (26.04%)5.237.0512.72M
2025-04-086.415.42↓$0.99 (-15.44%)5.146.4512.98M
2025-04-075.015.74↑$0.73 (14.57%)4.806.3011.61M
2025-04-046.425.46↓$0.96 (-14.95%)4.946.4620.78M
2025-04-037.846.89↓$0.96 (-12.18%)6.857.9212.36M
2025-04-027.408.57↑$1.17 (15.81%)7.218.5710.10M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$NFE it's just a matter of time and patience...

0 Like Report
rikutarii3

$NFE shaking weak hands that’s all

0 Like Report
im_drank

$NFE we need to get moving

0 Like Report