5 DAY PERFORMANCE
-82.65%
1 MONTH PERFORMANCE
-91.17%
3 MONTH PERFORMANCE
-93.83%
6 MONTH PERFORMANCE
-96.57%
YEAR-TO-DATE PERFORMANCE
-98.00%
1 YEAR PERFORMANCE
-98.95%
New Fortress Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.99 | $4.42 (-11.42%) | $4.99 | $4.41 | 354.54 K | $25.74 M |
| 10/07/2026 | $5.43 | $4.96 (-8.66%) | $5.47 | $4.92 | 493.41 K | $28.33 M |
| 10/06/2026 | $5.90 | $5.51 (-6.61%) | $6.09 | $5.45 | 637.42 K | $31.47 M |
| 10/05/2026 | $5.87 | $5.87 (0%) | $6.03 | $5.45 | 988.53 K | $33.53 M |
| 10/02/2026 | $5.87 | $6.57 (11.93%) | $7.13 | $5.87 | 762.54 K | $37.53 M |
| 10/01/2026 | $6.17 | $5.91 (-4.21%) | $6.27 | $5.85 | 258.32 K | $33.76 M |
| 09/30/2026 | $6.03 | $6.27 (3.98%) | $6.59 | $5.92 | 369.61 K | $35.82 M |
| 09/29/2026 | $6.42 | $6.08 (-5.3%) | $6.45 | $5.73 | 425.49 K | $34.73 M |
| 09/28/2026 | $6.74 | $6.48 (-3.86%) | $6.77 | $6.10 | 322.64 K | $37.01 M |
| 09/25/2026 | $6.08 | $6.82 (12.17%) | $6.84 | $6.08 | 560.29 K | $38.96 M |
| 09/24/2026 | $6.25 | $6.10 (-2.4%) | $6.61 | $5.81 | 965.85 K | $34.84 M |
| 09/23/2026 | $8.22 | $6.40 (-22.14%) | $8.25 | $6.33 | 1.39 M | $36.56 M |
| 09/22/2026 | $10.68 | $8.15 (-23.69%) | $10.68 | $7.56 | 2.74 M | $46.55 M |
| 09/21/2026 | $12.06 | $10.82 (-10.28%) | $12.16 | $10.80 | 644.81 K | $61.81 M |
| 09/18/2026 | $12.23 | $12.22 (-0.08%) | $12.74 | $12.05 | 388.42 K | $69.80 M |
| 09/17/2026 | $12.63 | $12.41 (-1.74%) | $13.03 | $12.09 | 461.71 K | $70.89 M |
| 09/16/2026 | $12.80 | $12.51 (-2.27%) | $13.49 | $12.14 | 489.26 K | $71.46 M |
| 09/15/2026 | $13.69 | $12.77 (-6.72%) | $14.46 | $12.73 | 516.38 K | $72.94 M |
| 09/14/2026 | $16.74 | $13.88 (-17.08%) | $16.90 | $12.60 | 763.26 K | $79.28 M |
| 09/11/2026 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 0 | $94.25 M |
| 09/10/2026 | $13.72 | $16.48 (20.12%) | $17.50 | $12.25 | 378.59 K | $94.14 M |
| 09/09/2026 | $13.01 | $13.64 (4.84%) | $13.74 | $11.25 | 109.17 K | $77.91 M |
| 09/08/2026 | $14.00 | $12.91 (-7.79%) | $14.03 | $12.84 | 46.14 K | $73.74 M |
| 09/04/2026 | $14.09 | $13.71 (-2.7%) | $14.37 | $13.63 | 26.60 K | $78.31 M |
| 09/03/2026 | $14.25 | $13.94 (-2.18%) | $14.40 | $13.80 | 30.25 K | $79.63 M |
| 09/02/2026 | $14.50 | $13.81 (-4.76%) | $14.68 | $13.61 | 27.94 K | $78.88 M |
| 09/01/2026 | $14.68 | $14.36 (-2.18%) | $15.00 | $14.10 | 24.74 K | $82.03 M |
| 08/31/2026 | $14.50 | $14.50 (0%) | $14.98 | $14.27 | 41.04 K | $82.83 M |
| 08/28/2026 | $15.10 | $14.63 (-3.11%) | $15.50 | $14.16 | 28.05 K | $83.57 M |
| 08/27/2026 | $14.25 | $15.25 (7.02%) | $15.46 | $14.01 | 55.16 K | $87.11 M |
| 08/26/2026 | $14.12 | $14.45 (2.34%) | $14.75 | $13.79 | 39.37 K | $82.54 M |
| 08/25/2026 | $13.79 | $14.34 (3.99%) | $14.39 | $13.51 | 29.43 K | $81.91 M |
| 08/24/2026 | $13.50 | $13.77 (2%) | $14.19 | $12.51 | 109.86 K | $78.66 M |
| 08/21/2026 | $15.00 | $13.75 (-8.33%) | $15.25 | $13.75 | 51.56 K | $78.54 M |
| 08/20/2026 | $14.94 | $14.99 (0.33%) | $15.00 | $14.45 | 20.95 K | $85.63 M |
| 08/19/2026 | $14.89 | $14.86 (-0.2%) | $14.95 | $14.15 | 35.70 K | $84.88 M |
| 08/18/2026 | $14.50 | $14.70 (1.38%) | $15.00 | $14.01 | 61.72 K | $83.97 M |
| 08/17/2026 | $16.75 | $15.26 (-8.9%) | $16.75 | $15.20 | 56.63 K | $87.17 M |
| 08/14/2026 | $16.25 | $16.20 (-0.31%) | $16.48 | $16.01 | 23.05 K | $92.54 M |
| 08/13/2026 | $16.50 | $16.28 (-1.33%) | $16.90 | $16.25 | 19.56 K | $92.99 M |
| 08/12/2026 | $16.50 | $16.45 (-0.3%) | $17.00 | $16.10 | 20.90 K | $93.96 M |
| 08/11/2026 | $17.40 | $16.47 (-5.34%) | $17.49 | $15.98 | 37.73 K | $94.08 M |
| 08/10/2026 | $17.72 | $17.12 (-3.39%) | $17.95 | $17.00 | 25.53 K | $97.79 M |
| 08/07/2026 | $17.50 | $17.70 (1.14%) | $18.10 | $16.95 | 33.59 K | $101.11 M |
| 08/06/2026 | $16.59 | $17.16 (3.44%) | $17.24 | $16.50 | 20.30 K | $98.02 M |
| 08/05/2026 | $16.96 | $16.71 (-1.47%) | $17.03 | $16.60 | 13.52 K | $95.45 M |
| 08/04/2026 | $16.58 | $17.33 (4.52%) | $17.50 | $16.58 | 25.63 K | $98.99 M |
| 08/03/2026 | $16.09 | $16.79 (4.35%) | $17.00 | $16.09 | 28.26 K | $95.91 M |
| 07/31/2026 | $16.65 | $16.13 (-3.12%) | $17.00 | $16.00 | 33.60 K | $92.14 M |
| 07/30/2026 | $16.50 | $16.56 (0.36%) | $16.74 | $15.96 | 35.47 K | $94.59 M |
| 07/29/2026 | $16.25 | $16.27 (0.12%) | $17.11 | $16.15 | 43.48 K | $92.94 M |
| 07/28/2026 | $16.92 | $16.50 (-2.48%) | $16.92 | $16.23 | 39.80 K | $94.25 M |
| 07/27/2026 | $17.01 | $16.87 (-0.82%) | $17.65 | $16.50 | 44.85 K | $96.36 M |
| 07/24/2026 | $17.00 | $17.65 (3.82%) | $18.95 | $16.99 | 73.32 K | $100.82 M |
| 07/23/2026 | $17.01 | $16.75 (-1.53%) | $17.50 | $16.50 | 31.67 K | $95.68 M |
| 07/22/2026 | $17.06 | $16.50 (-3.28%) | $17.50 | $16.48 | 35.31 K | $94.25 M |
| 07/21/2026 | $16.99 | $16.98 (-0.06%) | $17.50 | $16.52 | 27.84 K | $96.99 M |
| 07/20/2026 | $17.45 | $16.51 (-5.39%) | $18.15 | $16.48 | 61.43 K | $94.31 M |
| 07/17/2026 | $16.89 | $17.84 (5.62%) | $18.20 | $16.50 | 54.78 K | $101.90 M |
| 07/16/2026 | $18.25 | $16.50 (-9.59%) | $18.65 | $16.50 | 63.30 K | $94.25 M |
| 07/15/2026 | $17.53 | $18.60 (6.1%) | $19.34 | $17.50 | 38.12 K | $106.25 M |
| 07/14/2026 | $18.00 | $17.50 (-2.78%) | $18.65 | $17.50 | 54.86 K | $99.96 M |
| 07/13/2026 | $17.80 | $17.63 (-0.96%) | $18.85 | $17.27 | 51.53 K | $100.71 M |
| 07/10/2026 | $19.25 | $17.77 (-7.69%) | $19.50 | $17.75 | 42.70 K | $101.51 M |
| 07/09/2026 | $18.80 | $19.36 (2.98%) | $19.60 | $18.75 | 38.85 K | $110.59 M |
| 07/08/2026 | $18.40 | $18.48 (0.43%) | $19.25 | $18.05 | 34.19 K | $105.56 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.
