NFE - New Fortress Energy Inc.
1.1
-0.090 -8.182%
Share volume: 10,300,053
Last Updated: 03-04-2026
Utilities/Natural Gas Distribution:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.19
-0.09
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $1.19 | $1.19 | $1.19 | $1.19 | $1.09 | $1.09 | $1.10 | $1.10 | 10,300,053 | $10,300,053.00 |
| 03-03-2026 | $1.21 | $1.21 | $1.25 | $1.25 | $1.16 | $1.16 | $1.19 | $1.19 | 8,598,050 | $8,598,050.00 |
| 03-02-2026 | $1.24 | $1.24 | $1.28 | $1.28 | $1.13 | $1.13 | $1.17 | $1.17 | 10,751,450 | $10,751,450.00 |
| 02-27-2026 | $1.12 | $1.12 | $1.16 | $1.16 | $1.09 | $1.09 | $1.09 | $1.09 | 8,341,257 | $8,341,257.00 |
| 02-26-2026 | $1.11 | $1.11 | $1.17 | $1.17 | $1.09 | $1.09 | $1.14 | $1.14 | 5,048,794 | $5,048,794.00 |
| 02-25-2026 | $1.16 | $1.16 | $1.17 | $1.17 | $1.10 | $1.10 | $1.10 | $1.10 | 6,428,097 | $6,428,097.00 |
| 02-24-2026 | $1.20 | $1.20 | $1.21 | $1.21 | $1.15 | $1.15 | $1.15 | $1.15 | 5,210,420 | $5,210,420.00 |
| 02-23-2026 | $1.23 | $1.23 | $1.24 | $1.24 | $1.19 | $1.19 | $1.21 | $1.21 | 3,052,469 | $3,052,469.00 |
| 02-20-2026 | $1.32 | $1.32 | $1.33 | $1.33 | $1.20 | $1.20 | $1.22 | $1.22 | 5,723,586 | $5,723,586.00 |
| 02-19-2026 | $1.26 | $1.26 | $1.39 | $1.39 | $1.25 | $1.25 | $1.34 | $1.34 | 7,339,874 | $7,339,874.00 |