5 DAY PERFORMANCE
+62.86%
1 MONTH PERFORMANCE
+74.05%
3 MONTH PERFORMANCE
-6.56%
6 MONTH PERFORMANCE
+3.64%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-83.83%
New Fortress Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.73 | $0.74 (2.11%) | $0.75 | $0.68 | 3.79 M | $208.78 M |
| 05/12/2026 | $0.70 | $0.72 (3%) | $0.76 | $0.66 | 7.02 M | $205.16 M |
| 05/11/2026 | $0.69 | $0.70 (1.14%) | $0.71 | $0.66 | 4.90 M | $198.59 M |
| 05/08/2026 | $0.70 | $0.70 (0%) | $0.73 | $0.67 | 4.54 M | $199.19 M |
| 05/07/2026 | $0.73 | $0.73 (0.01%) | $0.75 | $0.69 | 5.47 M | $207.75 M |
| 05/06/2026 | $0.82 | $0.74 (-9.37%) | $0.84 | $0.74 | 7.91 M | $210.37 M |
| 05/05/2026 | $0.80 | $0.83 (3.76%) | $0.86 | $0.78 | 7.37 M | $236.21 M |
| 05/04/2026 | $0.74 | $0.82 (10.51%) | $0.83 | $0.73 | 12.39 M | $232.68 M |
| 05/01/2026 | $0.70 | $0.73 (5.44%) | $0.74 | $0.66 | 9.37 M | $208.52 M |
| 04/30/2026 | $0.69 | $0.69 (0.26%) | $0.70 | $0.67 | 3.79 M | $196.85 M |
| 04/29/2026 | $0.65 | $0.69 (5.89%) | $0.71 | $0.64 | 7.72 M | $196.88 M |
| 04/28/2026 | $0.67 | $0.64 (-3.76%) | $0.67 | $0.63 | 3.60 M | $183.48 M |
| 04/27/2026 | $0.63 | $0.65 (2.67%) | $0.66 | $0.62 | 6.48 M | $184.05 M |
| 04/24/2026 | $0.63 | $0.63 (0.48%) | $0.68 | $0.61 | 10.42 M | $178.84 M |
| 04/23/2026 | $0.64 | $0.63 (-2.71%) | $0.65 | $0.62 | 4.51 M | $177.85 M |
| 04/22/2026 | $0.62 | $0.65 (4.84%) | $0.67 | $0.62 | 5.63 M | $184.96 M |
| 04/21/2026 | $0.66 | $0.63 (-3.85%) | $0.69 | $0.63 | 6.49 M | $179.27 M |
| 04/20/2026 | $0.68 | $0.66 (-2.59%) | $0.68 | $0.63 | 6.13 M | $187.09 M |
| 04/17/2026 | $0.70 | $0.68 (-2.88%) | $0.72 | $0.66 | 9.11 M | $193.13 M |
| 04/16/2026 | $0.69 | $0.69 (0.41%) | $0.74 | $0.66 | 7.77 M | $195.86 M |
| 04/15/2026 | $0.61 | $0.69 (13.19%) | $0.71 | $0.61 | 10.08 M | $196.34 M |
| 04/14/2026 | $0.66 | $0.62 (-5.65%) | $0.69 | $0.61 | 9.11 M | $175.85 M |
| 04/13/2026 | $0.72 | $0.66 (-9.03%) | $0.72 | $0.65 | 7.75 M | $186.38 M |
| 04/10/2026 | $0.67 | $0.70 (4.2%) | $0.71 | $0.66 | 5.58 M | $197.46 M |
| 04/09/2026 | $0.65 | $0.67 (2.77%) | $0.78 | $0.63 | 13.94 M | $187.79 M |
| 04/08/2026 | $0.60 | $0.67 (10.39%) | $0.69 | $0.60 | 12.96 M | $186.95 M |
| 04/07/2026 | $0.60 | $0.59 (-1.68%) | $0.60 | $0.57 | 4.07 M | $166.14 M |
| 04/06/2026 | $0.58 | $0.60 (3.45%) | $0.61 | $0.57 | 6.30 M | $168.67 M |
| 04/02/2026 | $0.57 | $0.57 (0%) | $0.62 | $0.56 | 6.98 M | $160.24 M |
| 04/01/2026 | $0.61 | $0.58 (-4.3%) | $0.62 | $0.57 | 7.44 M | $164.12 M |
| 03/31/2026 | $0.60 | $0.59 (-1.67%) | $0.64 | $0.57 | 10.43 M | $165.86 M |
| 03/30/2026 | $0.61 | $0.58 (-5.41%) | $0.66 | $0.56 | 11.25 M | $162.26 M |
| 03/27/2026 | $0.70 | $0.61 (-12.86%) | $0.71 | $0.61 | 12.88 M | $171.48 M |
| 03/26/2026 | $0.70 | $0.71 (1.47%) | $0.77 | $0.68 | 15.45 M | $199.68 M |
| 03/25/2026 | $0.74 | $0.71 (-4.52%) | $0.75 | $0.68 | 15.39 M | $199.51 M |
| 03/24/2026 | $0.78 | $0.72 (-7.24%) | $0.80 | $0.72 | 12.07 M | $203.39 M |
| 03/23/2026 | $0.80 | $0.80 (0.05%) | $0.86 | $0.75 | 18.23 M | $225.04 M |
| 03/20/2026 | $0.89 | $0.78 (-12.34%) | $0.91 | $0.76 | 46.10 M | $219.27 M |
| 03/19/2026 | $0.87 | $0.89 (1.77%) | $0.91 | $0.71 | 37.32 M | $249.95 M |
| 03/18/2026 | $1.20 | $0.92 (-23.65%) | $1.21 | $0.86 | 101.08 M | $257.56 M |
| 03/17/2026 | $1.09 | $1.15 (5.5%) | $1.46 | $1.09 | 70.33 M | $323.29 M |
| 03/16/2026 | $1.08 | $1.09 (0.93%) | $1.14 | $1.04 | 10.10 M | $306.42 M |
| 03/13/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 7.93 M | $303.61 M |
| 03/12/2026 | $1.09 | $1.12 (2.75%) | $1.15 | $1.07 | 11.98 M | $314.86 M |
| 03/11/2026 | $1.05 | $1.10 (4.76%) | $1.10 | $1.04 | 9.63 M | $309.23 M |
| 03/10/2026 | $1.13 | $1.06 (-6.19%) | $1.16 | $1.04 | 19.04 M | $297.99 M |
| 03/09/2026 | $1.15 | $1.14 (-0.87%) | $1.29 | $1.11 | 22.44 M | $320.48 M |
| 03/06/2026 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.07 | 8.38 M | $303.61 M |
| 03/05/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.09 | 7.60 M | $314.86 M |
| 03/04/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.09 | 10.56 M | $309.23 M |
| 03/03/2026 | $1.21 | $1.19 (-1.65%) | $1.25 | $1.16 | 8.60 M | $334.53 M |
| 03/02/2026 | $1.24 | $1.17 (-5.65%) | $1.28 | $1.13 | 10.75 M | $328.91 M |
| 02/27/2026 | $1.12 | $1.09 (-2.68%) | $1.16 | $1.09 | 8.34 M | $306.42 M |
| 02/26/2026 | $1.11 | $1.14 (2.7%) | $1.17 | $1.09 | 5.05 M | $320.48 M |
| 02/25/2026 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.10 | 6.43 M | $309.23 M |
| 02/24/2026 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.15 | 5.21 M | $323.29 M |
| 02/23/2026 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.19 | 3.05 M | $340.16 M |
| 02/20/2026 | $1.32 | $1.22 (-7.58%) | $1.33 | $1.20 | 5.72 M | $342.97 M |
| 02/19/2026 | $1.26 | $1.34 (6.35%) | $1.39 | $1.25 | 7.34 M | $376.70 M |
| 02/18/2026 | $1.26 | $1.26 (0%) | $1.33 | $1.24 | 4.51 M | $354.21 M |
| 02/17/2026 | $1.24 | $1.28 (3.23%) | $1.30 | $1.20 | 5.07 M | $359.84 M |
| 02/13/2026 | $1.21 | $1.22 (0.83%) | $1.25 | $1.19 | 4.04 M | $342.97 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.
