5 DAY PERFORMANCE
+287.62%
1 MONTH PERFORMANCE
+240.30%
3 MONTH PERFORMANCE
+79.81%
6 MONTH PERFORMANCE
-5.79%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-56.82%
New Fortress Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.30 | $0.28 (-8.33%) | $0.30 | $0.27 | 2.58 M | $78.54 M |
| 08/20/2026 | $0.30 | $0.30 (0.33%) | $0.30 | $0.29 | 1.05 M | $85.63 M |
| 08/19/2026 | $0.30 | $0.30 (-0.2%) | $0.30 | $0.28 | 1.79 M | $84.88 M |
| 08/18/2026 | $0.29 | $0.29 (1.45%) | $0.30 | $0.28 | 3.09 M | $84.00 M |
| 08/17/2026 | $0.34 | $0.31 (-8.9%) | $0.34 | $0.30 | 2.83 M | $87.17 M |
| 08/14/2026 | $0.33 | $0.32 (-0.28%) | $0.33 | $0.32 | 1.15 M | $92.57 M |
| 08/13/2026 | $0.33 | $0.33 (-1.33%) | $0.34 | $0.33 | 978.10 K | $92.99 M |
| 08/12/2026 | $0.33 | $0.33 (-0.3%) | $0.34 | $0.32 | 1.05 M | $93.97 M |
| 08/11/2026 | $0.35 | $0.33 (-5.37%) | $0.35 | $0.32 | 1.89 M | $94.05 M |
| 08/10/2026 | $0.35 | $0.34 (-3.36%) | $0.36 | $0.34 | 1.28 M | $97.79 M |
| 08/07/2026 | $0.35 | $0.35 (1.14%) | $0.36 | $0.34 | 1.68 M | $101.11 M |
| 08/06/2026 | $0.33 | $0.34 (3.47%) | $0.34 | $0.33 | 1.01 M | $98.02 M |
| 08/05/2026 | $0.34 | $0.33 (-1.5%) | $0.34 | $0.33 | 675.92 K | $95.42 M |
| 08/04/2026 | $0.33 | $0.35 (4.52%) | $0.35 | $0.33 | 1.28 M | $98.96 M |
| 08/03/2026 | $0.32 | $0.34 (4.38%) | $0.34 | $0.32 | 1.41 M | $95.94 M |
| 07/31/2026 | $0.33 | $0.32 (-3.15%) | $0.34 | $0.32 | 1.68 M | $92.14 M |
| 07/30/2026 | $0.33 | $0.33 (0.36%) | $0.33 | $0.32 | 1.77 M | $94.62 M |
| 07/29/2026 | $0.33 | $0.33 (0.09%) | $0.34 | $0.32 | 2.17 M | $92.94 M |
| 07/28/2026 | $0.34 | $0.33 (-2.48%) | $0.34 | $0.32 | 1.99 M | $94.28 M |
| 07/27/2026 | $0.34 | $0.34 (-0.79%) | $0.35 | $0.33 | 2.24 M | $96.40 M |
| 07/24/2026 | $0.34 | $0.35 (3.79%) | $0.38 | $0.34 | 3.67 M | $100.82 M |
| 07/23/2026 | $0.34 | $0.34 (-1.5%) | $0.35 | $0.33 | 1.58 M | $95.71 M |
| 07/22/2026 | $0.34 | $0.33 (-3.28%) | $0.35 | $0.33 | 1.77 M | $94.25 M |
| 07/21/2026 | $0.34 | $0.34 (-0.06%) | $0.35 | $0.33 | 1.39 M | $97.02 M |
| 07/20/2026 | $0.35 | $0.33 (-5.39%) | $0.36 | $0.33 | 3.07 M | $94.31 M |
| 07/17/2026 | $0.34 | $0.36 (5.63%) | $0.36 | $0.33 | 2.74 M | $101.91 M |
| 07/16/2026 | $0.37 | $0.33 (-9.59%) | $0.37 | $0.33 | 3.16 M | $94.28 M |
| 07/15/2026 | $0.35 | $0.37 (6.1%) | $0.39 | $0.35 | 1.91 M | $106.28 M |
| 07/14/2026 | $0.36 | $0.35 (-2.78%) | $0.37 | $0.35 | 2.74 M | $100.00 M |
| 07/13/2026 | $0.36 | $0.35 (-0.96%) | $0.38 | $0.35 | 2.58 M | $100.74 M |
| 07/10/2026 | $0.39 | $0.36 (-7.69%) | $0.39 | $0.36 | 2.13 M | $101.54 M |
| 07/09/2026 | $0.38 | $0.39 (2.98%) | $0.39 | $0.37 | 1.94 M | $110.62 M |
| 07/08/2026 | $0.37 | $0.37 (0.43%) | $0.38 | $0.36 | 1.71 M | $105.60 M |
| 07/07/2026 | $0.38 | $0.37 (-3.15%) | $0.39 | $0.36 | 1.78 M | $104.60 M |
| 07/06/2026 | $0.36 | $0.38 (5.88%) | $0.40 | $0.36 | 2.11 M | $108.02 M |
| 07/02/2026 | $0.38 | $0.36 (-6.03%) | $0.41 | $0.36 | 3.54 M | $102.82 M |
| 07/01/2026 | $0.35 | $0.39 (9.95%) | $0.40 | $0.35 | 3.21 M | $111.42 M |
| 06/30/2026 | $0.34 | $0.36 (6.01%) | $0.38 | $0.33 | 4.55 M | $103.74 M |
| 06/29/2026 | $0.35 | $0.34 (-2.69%) | $0.36 | $0.32 | 5.46 M | $97.02 M |
| 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 |
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.
