5 DAY PERFORMANCE
+200.40%
1 MONTH PERFORMANCE
+91.44%
3 MONTH PERFORMANCE
+86.89%
6 MONTH PERFORMANCE
-2.56%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-54.40%
New Fortress Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.32 | $0.34 (5.63%) | $0.38 | $0.32 | 27.26 M | $95.97 M |
| 06/25/2026 | $0.38 | $0.37 (-1.95%) | $0.40 | $0.37 | 4.76 M | $106.45 M |
| 06/24/2026 | $0.40 | $0.37 (-7.63%) | $0.42 | $0.37 | 4.94 M | $105.57 M |
| 06/23/2026 | $0.40 | $0.38 (-5.24%) | $0.41 | $0.37 | 5.70 M | $108.42 M |
| 06/22/2026 | $0.44 | $0.40 (-9.43%) | $0.44 | $0.40 | 4.24 M | $114.42 M |
| 06/18/2026 | $0.52 | $0.43 (-17.14%) | $0.52 | $0.42 | 11.28 M | $123.74 M |
| 06/17/2026 | $0.52 | $0.51 (-2.28%) | $0.54 | $0.51 | 3.37 M | $145.71 M |
| 06/16/2026 | $0.50 | $0.53 (6.29%) | $0.53 | $0.48 | 4.46 M | $151.08 M |
| 06/15/2026 | $0.51 | $0.49 (-3.73%) | $0.53 | $0.49 | 4.10 M | $140.28 M |
| 06/12/2026 | $0.52 | $0.51 (-1.92%) | $0.54 | $0.51 | 2.14 M | $145.71 M |
| 06/11/2026 | $0.52 | $0.53 (0.88%) | $0.54 | $0.52 | 2.00 M | $150.85 M |
| 06/10/2026 | $0.51 | $0.52 (1.53%) | $0.52 | $0.51 | 2.16 M | $147.94 M |
| 06/09/2026 | $0.53 | $0.51 (-3.41%) | $0.56 | $0.51 | 4.14 M | $145.57 M |
| 06/08/2026 | $0.52 | $0.52 (0.54%) | $0.55 | $0.51 | 2.59 M | $149.85 M |
| 06/05/2026 | $0.55 | $0.50 (-7.77%) | $0.56 | $0.50 | 5.01 M | $143.82 M |
| 06/04/2026 | $0.52 | $0.54 (3.64%) | $0.55 | $0.51 | 3.08 M | $153.68 M |
| 06/03/2026 | $0.52 | $0.50 (-3.27%) | $0.54 | $0.50 | 4.00 M | $142.91 M |
| 06/02/2026 | $0.56 | $0.52 (-6.47%) | $0.57 | $0.51 | 8.87 M | $148.57 M |
| 06/01/2026 | $0.58 | $0.56 (-3.46%) | $0.59 | $0.55 | 5.61 M | $158.85 M |
| 05/29/2026 | $0.59 | $0.56 (-4.95%) | $0.60 | $0.56 | 7.76 M | $160.22 M |
| 05/28/2026 | $0.58 | $0.60 (2.67%) | $0.60 | $0.55 | 10.68 M | $170.14 M |
| 05/27/2026 | $0.61 | $0.58 (-4.13%) | $0.62 | $0.57 | 5.99 M | $165.71 M |
| 05/26/2026 | $0.64 | $0.62 (-3.52%) | $0.65 | $0.61 | 4.25 M | $176.94 M |
| 05/22/2026 | $0.60 | $0.63 (5.18%) | $0.64 | $0.60 | 2.87 M | $181.14 M |
| 05/21/2026 | $0.60 | $0.60 (-0.08%) | $0.61 | $0.58 | 3.79 M | $171.28 M |
| 05/20/2026 | $0.63 | $0.60 (-4.51%) | $0.64 | $0.56 | 6.12 M | $171.88 M |
| 05/19/2026 | $0.65 | $0.61 (-5.82%) | $0.66 | $0.61 | 3.35 M | $175.31 M |
| 05/18/2026 | $0.70 | $0.66 (-5.01%) | $0.70 | $0.62 | 6.27 M | $188.62 M |
| 05/15/2026 | $0.68 | $0.70 (2.25%) | $0.72 | $0.66 | 5.28 M | $198.65 M |
| 05/14/2026 | $0.72 | $0.69 (-4.16%) | $0.76 | $0.68 | 5.55 M | $197.42 M |
| 05/13/2026 | $0.73 | $0.74 (2.11%) | $0.75 | $0.68 | 3.82 M | $212.65 M |
| 05/12/2026 | $0.70 | $0.72 (3%) | $0.76 | $0.66 | 7.02 M | $205.99 M |
| 05/11/2026 | $0.69 | $0.70 (1.14%) | $0.71 | $0.66 | 4.90 M | $199.39 M |
| 05/08/2026 | $0.70 | $0.70 (0%) | $0.73 | $0.67 | 4.54 M | $199.99 M |
| 05/07/2026 | $0.73 | $0.73 (0.01%) | $0.75 | $0.69 | 5.47 M | $208.59 M |
| 05/06/2026 | $0.82 | $0.74 (-9.37%) | $0.84 | $0.74 | 7.91 M | $211.22 M |
| 05/05/2026 | $0.80 | $0.83 (3.76%) | $0.86 | $0.78 | 7.37 M | $237.16 M |
| 05/04/2026 | $0.74 | $0.82 (10.51%) | $0.83 | $0.73 | 12.39 M | $233.62 M |
| 05/01/2026 | $0.70 | $0.73 (5.44%) | $0.74 | $0.66 | 9.37 M | $209.36 M |
| 04/30/2026 | $0.69 | $0.69 (0.26%) | $0.70 | $0.67 | 3.79 M | $197.65 M |
| 04/29/2026 | $0.65 | $0.69 (5.89%) | $0.71 | $0.64 | 7.72 M | $197.68 M |
| 04/28/2026 | $0.67 | $0.64 (-3.76%) | $0.67 | $0.63 | 3.60 M | $184.22 M |
| 04/27/2026 | $0.63 | $0.65 (2.67%) | $0.66 | $0.62 | 6.48 M | $184.79 M |
| 04/24/2026 | $0.63 | $0.63 (0.48%) | $0.68 | $0.61 | 10.42 M | $179.56 M |
| 04/23/2026 | $0.64 | $0.63 (-2.71%) | $0.65 | $0.62 | 4.51 M | $178.56 M |
| 04/22/2026 | $0.62 | $0.65 (4.84%) | $0.67 | $0.62 | 5.63 M | $185.71 M |
| 04/21/2026 | $0.66 | $0.63 (-3.85%) | $0.69 | $0.63 | 6.49 M | $179.99 M |
| 04/20/2026 | $0.68 | $0.66 (-2.59%) | $0.68 | $0.63 | 6.13 M | $187.85 M |
| 04/17/2026 | $0.70 | $0.68 (-2.88%) | $0.72 | $0.66 | 9.11 M | $193.91 M |
| 04/16/2026 | $0.69 | $0.69 (0.41%) | $0.74 | $0.66 | 7.77 M | $196.65 M |
| 04/15/2026 | $0.61 | $0.69 (13.19%) | $0.71 | $0.61 | 10.08 M | $197.13 M |
| 04/14/2026 | $0.66 | $0.62 (-5.65%) | $0.69 | $0.61 | 9.11 M | $176.56 M |
| 04/13/2026 | $0.72 | $0.66 (-9.03%) | $0.72 | $0.65 | 7.75 M | $187.14 M |
| 04/10/2026 | $0.67 | $0.70 (4.2%) | $0.71 | $0.66 | 5.58 M | $200.68 M |
| 04/09/2026 | $0.65 | $0.67 (2.77%) | $0.78 | $0.63 | 13.94 M | $190.85 M |
| 04/08/2026 | $0.60 | $0.67 (10.39%) | $0.69 | $0.60 | 12.96 M | $189.99 M |
| 04/07/2026 | $0.60 | $0.59 (-1.68%) | $0.60 | $0.57 | 4.07 M | $168.85 M |
| 04/06/2026 | $0.58 | $0.60 (3.45%) | $0.61 | $0.57 | 6.30 M | $171.42 M |
| 04/02/2026 | $0.57 | $0.57 (0%) | $0.62 | $0.56 | 6.98 M | $162.85 M |
| 04/01/2026 | $0.61 | $0.58 (-4.3%) | $0.62 | $0.57 | 7.44 M | $166.79 M |
| 03/31/2026 | $0.60 | $0.59 (-1.67%) | $0.64 | $0.57 | 10.43 M | $168.56 M |
| 03/30/2026 | $0.61 | $0.58 (-5.41%) | $0.66 | $0.56 | 11.25 M | $164.91 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.
