5 DAY PERFORMANCE
+57.95%
1 MONTH PERFORMANCE
+33.70%
3 MONTH PERFORMANCE
+18.74%
6 MONTH PERFORMANCE
+42.90%
YEAR-TO-DATE PERFORMANCE
+3.11%
1 YEAR PERFORMANCE
-52.24%
New Fortress Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.06 | $8.98 (-0.88%) | $9.23 | $8.83 | 2.77 M | |
| 03/11/2025 | $9.11 | $9.26 (1.65%) | $9.37 | $8.53 | 8.09 M | $2.01 B |
| 03/10/2025 | $9.79 | $8.98 (-8.27%) | $10.00 | $8.81 | 8.09 M | $1.95 B |
| 03/07/2025 | $9.69 | $9.87 (1.86%) | $10.09 | $9.62 | 4.06 M | $2.15 B |
| 03/06/2025 | $10.24 | $9.69 (-5.37%) | $10.44 | $9.59 | 5.37 M | $2.11 B |
| 03/05/2025 | $9.64 | $10.34 (7.26%) | $10.76 | $9.54 | 6.82 M | $2.12 B |
| 03/04/2025 | $8.88 | $9.75 (9.8%) | $9.94 | $8.29 | 8.56 M | $2.00 B |
| 03/03/2025 | $10.30 | $9.04 (-12.23%) | $10.41 | $8.73 | 7.94 M | $1.85 B |
| 02/28/2025 | $10.08 | $10.00 (-0.79%) | $10.40 | $9.86 | 9.19 M | $2.05 B |
| 02/27/2025 | $10.13 | $10.11 (-0.2%) | $10.26 | $9.66 | 8.02 M | $2.07 B |
| 02/26/2025 | $10.52 | $10.18 (-3.23%) | $10.61 | $10.13 | 5.49 M | $2.09 B |
| 02/25/2025 | $10.88 | $10.50 (-3.49%) | $10.90 | $10.31 | 4.37 M | $2.15 B |
| 02/24/2025 | $11.25 | $10.90 (-3.11%) | $11.26 | $10.74 | 3.04 M | $2.24 B |
| 02/21/2025 | $12.13 | $11.17 (-7.91%) | $12.18 | $11.11 | 3.23 M | $2.29 B |
| 02/20/2025 | $12.26 | $12.05 (-1.71%) | $12.28 | $11.75 | 2.91 M | $2.47 B |
| 02/19/2025 | $12.61 | $12.35 (-2.06%) | $12.74 | $12.34 | 2.19 M | $2.53 B |
| 02/18/2025 | $12.20 | $12.61 (3.36%) | $12.79 | $12.20 | 2.32 M | $2.59 B |
| 02/14/2025 | $11.93 | $12.15 (1.84%) | $12.58 | $11.93 | 3.07 M | $2.49 B |
| 02/13/2025 | $11.67 | $11.83 (1.37%) | $11.93 | $11.62 | 3.61 M | $2.43 B |
| 02/12/2025 | $11.98 | $11.66 (-2.67%) | $12.15 | $11.44 | 5.95 M | $2.39 B |
| 02/11/2025 | $12.32 | $12.12 (-1.62%) | $12.58 | $12.01 | 4.06 M | $2.49 B |
| 02/10/2025 | $12.40 | $12.42 (0.16%) | $12.96 | $12.21 | 4.31 M | $2.55 B |
| 02/07/2025 | $12.29 | $12.26 (-0.24%) | $12.82 | $12.13 | 6.45 M | $2.51 B |
| 02/06/2025 | $13.95 | $12.57 (-9.89%) | $14.07 | $12.49 | 7.63 M | $2.58 B |
| 02/05/2025 | $13.92 | $13.85 (-0.5%) | $14.55 | $13.80 | 4.12 M | $2.84 B |
| 02/04/2025 | $14.69 | $14.03 (-4.49%) | $14.93 | $13.95 | 3.95 M | $2.88 B |
| 02/03/2025 | $14.60 | $14.88 (1.92%) | $15.46 | $14.56 | 2.34 M | $3.05 B |
| 01/31/2025 | $15.63 | $15.00 (-4.03%) | $15.71 | $14.95 | 2.45 M | $3.08 B |
| 01/30/2025 | $15.23 | $15.57 (2.23%) | $15.76 | $15.20 | 1.80 M | $3.19 B |
| 01/29/2025 | $14.84 | $15.07 (1.55%) | $15.18 | $14.77 | 1.78 M | $3.09 B |
| 01/28/2025 | $14.32 | $14.87 (3.84%) | $14.95 | $14.15 | 2.63 M | $3.05 B |
| 01/27/2025 | $14.99 | $14.42 (-3.8%) | $15.09 | $14.08 | 4.51 M | $2.96 B |
| 01/24/2025 | $15.98 | $15.36 (-3.88%) | $16.50 | $15.34 | 2.74 M | $3.15 B |
| 01/23/2025 | $15.95 | $15.92 (-0.19%) | $16.54 | $15.44 | 4.27 M | $3.26 B |
| 01/22/2025 | $15.56 | $15.59 (0.19%) | $15.95 | $15.20 | 3.28 M | $3.20 B |
| 01/21/2025 | $16.36 | $15.62 (-4.52%) | $16.40 | $15.39 | 3.75 M | $3.20 B |
| 01/17/2025 | $15.99 | $16.29 (1.88%) | $16.66 | $15.94 | 7.70 M | $3.34 B |
| 01/16/2025 | $14.74 | $15.92 (8.01%) | $16.05 | $14.72 | 3.07 M | $3.26 B |
| 01/15/2025 | $15.06 | $14.91 (-1%) | $15.70 | $14.85 | 5.05 M | $3.06 B |
| 01/14/2025 | $14.32 | $14.50 (1.26%) | $14.70 | $14.16 | 2.46 M | $2.97 B |
| 01/13/2025 | $14.27 | $14.29 (0.14%) | $14.67 | $13.96 | 3.49 M | $2.93 B |
| 01/10/2025 | $14.65 | $14.50 (-1.02%) | $14.92 | $14.38 | 2.78 M | $2.97 B |
| 01/08/2025 | $14.59 | $14.37 (-1.51%) | $14.63 | $13.79 | 5.50 M | $2.95 B |
| 01/07/2025 | $15.80 | $14.85 (-6.01%) | $15.84 | $14.71 | 4.68 M | $3.05 B |
| 01/06/2025 | $16.00 | $15.59 (-2.56%) | $16.07 | $15.51 | 4.88 M | $3.20 B |
| 01/03/2025 | $16.39 | $15.90 (-2.99%) | $16.40 | $15.77 | 4.30 M | $3.26 B |
| 01/02/2025 | $15.37 | $16.30 (6.05%) | $16.32 | $15.32 | 7.52 M | $3.34 B |
| 12/31/2024 | $15.18 | $15.12 (-0.4%) | $15.58 | $14.86 | 5.35 M | $3.10 B |
| 12/30/2024 | $14.46 | $15.04 (4.01%) | $15.07 | $14.17 | 5.52 M | $3.08 B |
| 12/27/2024 | $14.50 | $14.45 (-0.34%) | $14.70 | $14.22 | 3.25 M | $2.96 B |
| 12/26/2024 | $14.32 | $14.51 (1.33%) | $14.88 | $14.06 | 5.01 M | $2.98 B |
| 12/24/2024 | $14.79 | $14.49 (-2.03%) | $14.79 | $14.09 | 3.52 M | $2.97 B |
| 12/23/2024 | $12.60 | $14.56 (15.56%) | $14.67 | $12.49 | 10.67 M | $2.99 B |
| 12/20/2024 | $11.39 | $11.96 (5%) | $12.18 | $11.35 | 6.00 M | $2.45 B |
| 12/19/2024 | $11.90 | $11.35 (-4.62%) | $11.99 | $11.03 | 5.14 M | $2.33 B |
| 12/18/2024 | $11.98 | $11.54 (-3.67%) | $12.22 | $11.36 | 3.92 M | $2.37 B |
| 12/17/2024 | $11.75 | $11.94 (1.62%) | $12.09 | $11.50 | 6.23 M | $2.45 B |
| 12/16/2024 | $12.61 | $11.88 (-5.79%) | $12.75 | $11.66 | 6.73 M | $2.44 B |
| 12/13/2024 | $13.07 | $12.80 (-2.07%) | $13.13 | $12.44 | 3.90 M | $2.62 B |
| 12/12/2024 | $13.00 | $13.13 (1%) | $13.25 | $12.43 | 4.26 M | $2.69 B |
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.
