Get the Stockscreener App
26.99
3.25%
+0.87
New Fortress Energy Inc Stock (NFE) Price History
The historical daily chart and data for New Fortress Energy Inc stock (NFE), show that the latest closing stock price as of May 08, 2024, is $26.99.
- New Fortress Energy Inc all-time high stock price is $210.00, occurred on March 18, 2014.
- The lowest New Fortress Energy Inc stock price recorded was $0.0404 on September 28, 2016. Since then, New Fortress Energy Inc's stock price has risen over 66,707% to $26.99 now.
- The 52-week high stock price for NFE is $40.04, representing a 48.35% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for NFE is $25.06, indicating a -7.15% decrease from the current share price, occurred on May 31, 2023.
- The closing price of New Fortress Energy Inc (NFE) stock in the beginning of 2023 was $25.01. The stock closed the year at $42.42, a gain of over 69.61% for the year.
The table below shows more information about NFE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $27.75 | $26.61 | $1.14 | 1,032,476.0 | +3.18% |
| May 07, 2024 | $26.49 | $25.66 | $0.83 | 2,941,954.0 | -0.19% |
| May 06, 2024 | $27.06 | $26.15 | $0.91 | 1,655,519.0 | -1.84% |
| May 03, 2024 | $26.72 | $25.85 | $0.87 | 1,307,524.0 | +3.05% |
| May 02, 2024 | $26.25 | $25.81 | $0.44 | 805,563.0 | +0.19% |
| May 01, 2024 | $26.46 | $25.68 | $0.78 | 1,663,458.0 | -1.45% |
| Apr 30, 2024 | $26.81 | $25.88 | $0.932 | 2,019,116.0 | -2.60% |
| Apr 29, 2024 | $27.20 | $26.61 | $0.59 | 2,006,333.0 | -0.77% |
| Apr 26, 2024 | $27.64 | $26.78 | $0.86 | 1,271,143.0 | -0.48% |
| Apr 25, 2024 | $27.72 | $27.19 | $0.53 | 1,076,923.0 | -1.30% |
| Apr 24, 2024 | $28.07 | $27.57 | $0.50 | 790,360.0 | -1.67% |
| Apr 23, 2024 | $28.70 | $27.91 | $0.795 | 1,038,416.0 | -0.25% |
| Apr 22, 2024 | $28.62 | $27.90 | $0.7224 | 1,555,545.0 | +0.29% |
| Apr 19, 2024 | $28.42 | $27.90 | $0.5227 | 833,631.0 | -0.50% |
| Apr 18, 2024 | $28.41 | $27.42 | $0.99 | 960,874.0 | +2.58% |
| Apr 17, 2024 | $27.75 | $27.18 | $0.57 | 1,313,918.0 | -0.43% |
| Apr 16, 2024 | $28.00 | $27.30 | $0.7025 | 2,324,908.0 | -1.32% |
| Apr 15, 2024 | $28.56 | $27.84 | $0.72 | 1,462,659.0 | -1.48% |
| Apr 12, 2024 | $29.46 | $28.34 | $1.12 | 1,386,124.0 | -1.93% |
| Apr 11, 2024 | $29.40 | $28.87 | $0.53 | 1,087,736.0 | -1.33% |
| Apr 10, 2024 | $29.89 | $29.31 | $0.575 | 1,024,577.0 | -2.72% |
| Apr 09, 2024 | $30.19 | $29.39 | $0.795 | 616,979.0 | +2.62% |
New Fortress Energy Inc Stock (NFE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of New Fortress Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NFE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New Fortress Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
New Fortress Energy Inc Stock (NFE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $27.75 | $25.66 | $2.09 | 9,406,494.0 | +2.86% |
| Apr, 2024 | $30.80 | $25.88 | $4.92 | 26,578,698.0 | -14.35% |
| Mar, 2024 | $35.51 | $28.95 | $6.56 | 34,350,854.0 | -12.97% |
| Feb, 2024 | $35.58 | $30.18 | $5.40 | 25,854,524.0 | +5.78% |
| Jan, 2024 | $38.29 | $31.58 | $6.71 | 21,718,088.0 | -11.93% |
New Fortress Energy Inc Stock (NFE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.04 | $35.18 | $4.86 | 22,595,231.0 | -1.95% |
| Nov, 2023 | $38.65 | $27.34 | $11.31 | 38,096,693.0 | +27.00% |
| Oct, 2023 | $34.14 | $27.43 | $6.71 | 31,722,939.0 | -7.57% |
| Sep, 2023 | $32.99 | $29.67 | $3.32 | 28,396,726.0 | +5.61% |
| Aug, 2023 | $31.40 | $26.49 | $4.91 | 30,852,120.0 | +8.72% |
| Jul, 2023 | $30.05 | $25.36 | $4.69 | 21,810,620.0 | +6.61% |
| Jun, 2023 | $31.57 | $26.27 | $5.30 | 31,263,243.0 | +1.94% |
| May, 2023 | $31.57 | $25.06 | $6.52 | 31,737,805.0 | -13.27% |
| Apr, 2023 | $31.33 | $28.02 | $3.31 | 19,149,824.0 | +2.92% |
| Mar, 2023 | $36.32 | $26.14 | $10.18 | 37,573,423.0 | -10.79% |
| Feb, 2023 | $42.17 | $32.50 | $9.67 | 32,230,588.0 | -14.95% |
| Jan, 2023 | $40.25 | $33.47 | $6.78 | 35,379,968.0 | -8.56% |
New Fortress Energy Inc Stock (NFE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.13 | $39.94 | $12.19 | 35,700,413.0 | -16.66% |
| Nov, 2022 | $60.33 | $45.43 | $14.90 | 34,962,897.0 | -7.57% |
| Oct, 2022 | $57.25 | $42.12 | $15.13 | 18,265,357.0 | +25.99% |
| Sep, 2022 | $60.97 | $41.16 | $19.81 | 23,857,681.0 | -23.78% |
| Aug, 2022 | $63.06 | $47.22 | $15.84 | 27,625,022.0 | +17.11% |
| Jul, 2022 | $49.60 | $36.26 | $13.34 | 14,479,425.0 | +23.76% |
| Jun, 2022 | $52.37 | $38.08 | $14.29 | 28,421,589.0 | -15.07% |
| May, 2022 | $48.89 | $38.00 | $10.89 | 24,057,440.0 | +20.14% |
| Apr, 2022 | $49.30 | $38.50 | $10.80 | 34,870,276.0 | -8.99% |
| Mar, 2022 | $42.89 | $27.17 | $15.72 | 32,463,468.0 | +54.44% |
| Feb, 2022 | $28.30 | $20.97 | $7.33 | 11,302,711.0 | +25.64% |
| Jan, 2022 | $25.82 | $19.17 | $6.65 | 14,061,864.0 | -9.03% |
0.44%
0.10%
Cap:
|
Volume (24h):