NFE - New Fortress Energy Inc.
0.63
-0.028 -4.365%
Share volume: 6,421,099
Last Updated: 04-21-2026
Utilities/Natural Gas Distribution:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$0.66
-0.03
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $0.66 | $0.66 | $0.69 | $0.69 | $0.63 | $0.63 | $0.63 | $0.63 | 6,421,099 | $6,421,099.00 |
| 04-20-2026 | $0.68 | $0.68 | $0.68 | $0.68 | $0.63 | $0.63 | $0.66 | $0.66 | 6,134,883 | $6,134,883.00 |
| 04-17-2026 | $0.70 | $0.70 | $0.72 | $0.72 | $0.66 | $0.66 | $0.68 | $0.68 | 9,114,240 | $9,114,240.00 |
| 04-16-2026 | $0.69 | $0.69 | $0.74 | $0.74 | $0.66 | $0.66 | $0.69 | $0.69 | 7,771,996 | $7,771,996.00 |
| 04-15-2026 | $0.61 | $0.61 | $0.71 | $0.71 | $0.61 | $0.61 | $0.69 | $0.69 | 10,083,818 | $10,083,818.00 |
| 04-14-2026 | $0.66 | $0.66 | $0.69 | $0.69 | $0.61 | $0.61 | $0.62 | $0.62 | 9,114,034 | $9,114,034.00 |
| 04-13-2026 | $0.72 | $0.72 | $0.72 | $0.72 | $0.65 | $0.65 | $0.66 | $0.66 | 7,751,586 | $7,751,586.00 |
| 04-10-2026 | $0.67 | $0.67 | $0.71 | $0.71 | $0.66 | $0.66 | $0.70 | $0.70 | 5,582,714 | $5,582,714.00 |
| 04-09-2026 | $0.65 | $0.65 | $0.78 | $0.78 | $0.63 | $0.63 | $0.67 | $0.67 | 13,942,503 | $13,942,503.00 |
| 04-08-2026 | $0.60 | $0.60 | $0.69 | $0.69 | $0.60 | $0.60 | $0.67 | $0.67 | 12,963,976 | $12,963,976.00 |