New Fortress Energy Inc. Historical Prices
NFE, 1,904 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for NFE, filterable by year. Looking for the analysis instead of the raw numbers? See NFE's volatility, support & resistance, and seasonality →
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Apr 5, 2024 | $29.65 | $29.82 | $29.31 | $29.67 | $29.26 | 1040400.0 | -0.20% |
| Apr 4, 2024 | $30.51 | $30.52 | $29.70 | $29.73 | $29.32 | 756500.0 | -1.65% |
| Apr 3, 2024 | $30.07 | $30.71 | $30.07 | $30.23 | $29.82 | 776300.0 | -0.10% |
| Apr 2, 2024 | $29.94 | $30.28 | $29.44 | $30.26 | $29.84 | 1223200.0 | +0.46% |
| Apr 1, 2024 | $30.65 | $30.80 | $30.03 | $30.12 | $29.71 | 997500.0 | -1.54% |
| Mar 28, 2024 | $29.87 | $30.70 | $29.77 | $30.59 | $30.17 | 878700.0 | +3.34% |
| Mar 27, 2024 | $29.60 | $29.94 | $29.17 | $29.60 | $29.19 | 1920000.0 | 0.00% |
| Mar 26, 2024 | $29.56 | $30.06 | $28.95 | $29.60 | $29.19 | 1742400.0 | -0.54% |
| Mar 25, 2024 | $30.41 | $30.56 | $29.56 | $29.76 | $29.35 | 1928300.0 | -1.00% |
| Mar 22, 2024 | $29.90 | $30.73 | $29.55 | $30.06 | $29.65 | 1448500.0 | +0.54% |
| Mar 21, 2024 | $30.53 | $31.14 | $29.90 | $29.90 | $29.49 | 1165000.0 | -2.73% |
| Mar 20, 2024 | $30.11 | $30.93 | $30.06 | $30.74 | $30.32 | 979500.0 | +1.22% |
| Mar 19, 2024 | $30.04 | $30.92 | $29.99 | $30.37 | $29.95 | 1819000.0 | +0.86% |
| Mar 18, 2024 | $31.58 | $31.89 | $30.10 | $30.11 | $29.70 | 2597800.0 | -4.05% |
| Mar 15, 2024 | $31.11 | $31.86 | $31.00 | $31.38 | $30.95 | 1557900.0 | +0.71% |
| Mar 14, 2024 | $32.63 | $32.65 | $31.10 | $31.16 | $30.73 | 1317800.0 | -4.00% |
| Mar 13, 2024 | $32.63 | $33.22 | $32.32 | $32.46 | $31.92 | 1565000.0 | -0.55% |
| Mar 12, 2024 | $32.91 | $33.20 | $32.24 | $32.64 | $32.09 | 1203500.0 | -0.06% |
| Mar 11, 2024 | $32.82 | $33.05 | $32.16 | $32.66 | $32.11 | 1054100.0 | -0.27% |
| Mar 8, 2024 | $33.37 | $33.83 | $32.66 | $32.75 | $32.20 | 1602000.0 | -2.59% |
| Mar 7, 2024 | $33.35 | $34.40 | $33.35 | $33.62 | $33.06 | 1285400.0 | +0.15% |
| Mar 6, 2024 | $33.99 | $34.19 | $33.08 | $33.57 | $33.01 | 1048100.0 | +0.33% |
| Mar 5, 2024 | $32.09 | $34.09 | $31.93 | $33.46 | $32.90 | 2789000.0 | +4.50% |
| Mar 4, 2024 | $33.83 | $34.23 | $31.67 | $32.02 | $31.48 | 3569200.0 | -7.00% |
| Mar 1, 2024 | $35.41 | $35.51 | $33.97 | $34.43 | $33.85 | 2917800.0 | -2.05% |
| Feb 29, 2024 | $34.50 | $35.58 | $33.67 | $35.15 | $34.56 | 4680000.0 | +11.02% |
| Feb 28, 2024 | $31.32 | $32.40 | $31.30 | $31.66 | $31.13 | 1749900.0 | -0.50% |
| Feb 27, 2024 | $31.71 | $32.04 | $31.35 | $31.82 | $31.29 | 1188200.0 | +1.50% |
| Feb 26, 2024 | $31.52 | $31.81 | $30.64 | $31.35 | $30.82 | 974500.0 | -1.51% |
| Feb 23, 2024 | $31.27 | $32.03 | $30.96 | $31.83 | $31.30 | 1032800.0 | +0.82% |
| Feb 22, 2024 | $32.31 | $32.40 | $31.40 | $31.57 | $31.04 | 1110200.0 | -2.56% |
| Feb 21, 2024 | $31.83 | $32.95 | $31.74 | $32.40 | $31.86 | 933200.0 | +1.41% |
| Feb 20, 2024 | $32.33 | $32.33 | $31.58 | $31.95 | $31.41 | 800900.0 | -1.87% |
| Feb 16, 2024 | $31.99 | $32.70 | $31.64 | $32.56 | $32.01 | 785700.0 | +1.78% |
| Feb 15, 2024 | $31.58 | $32.19 | $31.57 | $31.99 | $31.45 | 984100.0 | +1.72% |
| Feb 14, 2024 | $32.21 | $32.26 | $31.14 | $31.45 | $30.92 | 1423000.0 | -0.79% |
| Feb 13, 2024 | $32.56 | $32.56 | $31.26 | $31.70 | $31.17 | 860100.0 | -2.64% |
| Feb 12, 2024 | $31.86 | $32.69 | $31.86 | $32.56 | $32.01 | 1080300.0 | +2.17% |
| Feb 9, 2024 | $32.00 | $32.60 | $31.64 | $31.87 | $31.34 | 979900.0 | -0.38% |
| Feb 8, 2024 | $31.73 | $32.26 | $31.50 | $31.99 | $31.45 | 1151100.0 | -0.12% |
| Feb 7, 2024 | $32.29 | $32.65 | $31.64 | $32.03 | $31.49 | 1045100.0 | -0.81% |
| Feb 6, 2024 | $31.25 | $32.53 | $31.15 | $32.29 | $31.75 | 1288800.0 | +3.33% |
| Feb 5, 2024 | $31.39 | $31.45 | $30.18 | $31.25 | $30.73 | 1611700.0 | -1.26% |
| Feb 2, 2024 | $32.01 | $32.20 | $31.36 | $31.65 | $31.12 | 992200.0 | -2.34% |
| Feb 1, 2024 | $33.58 | $33.92 | $32.09 | $32.41 | $31.87 | 1188600.0 | -2.47% |
| Jan 31, 2024 | $34.20 | $34.43 | $33.20 | $33.23 | $32.67 | 773000.0 | -3.20% |
| Jan 30, 2024 | $33.80 | $34.80 | $33.64 | $34.33 | $33.75 | 1097000.0 | +0.82% |
| Jan 29, 2024 | $33.26 | $34.10 | $32.82 | $34.05 | $33.48 | 1164700.0 | +2.44% |
| Jan 26, 2024 | $32.89 | $33.51 | $32.82 | $33.24 | $32.68 | 1304300.0 | +0.42% |
| Jan 25, 2024 | $33.47 | $33.47 | $32.40 | $33.10 | $32.55 | 1111300.0 | -0.09% |
| Jan 24, 2024 | $33.61 | $33.89 | $33.11 | $33.13 | $32.57 | 892900.0 | -0.75% |
| Jan 23, 2024 | $33.04 | $33.75 | $32.90 | $33.38 | $32.82 | 1267800.0 | +1.12% |
| Jan 22, 2024 | $32.16 | $33.09 | $31.58 | $33.01 | $32.46 | 1587400.0 | +1.95% |
| Jan 19, 2024 | $33.50 | $33.50 | $31.75 | $32.38 | $31.84 | 2682000.0 | -2.94% |
| Jan 18, 2024 | $35.06 | $35.15 | $33.33 | $33.36 | $32.80 | 1991200.0 | -4.47% |
| Jan 17, 2024 | $35.01 | $35.32 | $34.46 | $34.92 | $34.33 | 1008200.0 | -1.24% |
| Jan 16, 2024 | $35.35 | $35.71 | $35.06 | $35.36 | $34.77 | 618800.0 | -1.26% |
| Jan 12, 2024 | $35.98 | $36.42 | $35.74 | $35.81 | $35.21 | 517300.0 | +0.93% |
| Jan 11, 2024 | $36.26 | $36.49 | $35.42 | $35.48 | $34.89 | 714600.0 | -2.55% |
| Jan 10, 2024 | $37.26 | $37.35 | $36.23 | $36.41 | $35.80 | 654900.0 | -1.89% |
| Jan 9, 2024 | $36.35 | $37.58 | $36.35 | $37.11 | $36.49 | 838700.0 | +1.92% |
| Jan 8, 2024 | $36.05 | $36.50 | $35.42 | $36.41 | $35.80 | 551200.0 | +0.05% |
| Jan 5, 2024 | $36.36 | $36.98 | $35.98 | $36.39 | $35.78 | 763300.0 | +0.28% |
| Jan 4, 2024 | $36.99 | $37.24 | $36.09 | $36.29 | $35.68 | 1020300.0 | -1.28% |
| Jan 3, 2024 | $36.95 | $37.05 | $36.33 | $36.76 | $36.14 | 603900.0 | -1.21% |
| Jan 2, 2024 | $37.96 | $38.29 | $37.11 | $37.21 | $36.59 | 557800.0 | -1.38% |
| Dec 29, 2023 | $38.22 | $38.22 | $37.63 | $37.73 | $37.10 | 780300.0 | -1.46% |
| Dec 28, 2023 | $38.48 | $39.05 | $38.19 | $38.29 | $37.65 | 899900.0 | -0.80% |
| Dec 27, 2023 | $38.92 | $38.92 | $38.02 | $38.60 | $37.95 | 568200.0 | -1.10% |
| Dec 26, 2023 | $37.95 | $39.26 | $37.95 | $39.03 | $38.38 | 1168900.0 | +3.42% |
| Dec 22, 2023 | $37.30 | $37.99 | $37.20 | $37.74 | $37.11 | 880600.0 | +1.86% |
| Dec 21, 2023 | $36.62 | $37.22 | $36.12 | $37.05 | $36.43 | 807400.0 | +2.89% |
| Dec 20, 2023 | $37.28 | $37.28 | $35.99 | $36.01 | $35.41 | 1077800.0 | -2.73% |
| Dec 19, 2023 | $37.04 | $37.29 | $36.57 | $37.02 | $36.40 | 901600.0 | -0.56% |
| Dec 18, 2023 | $38.02 | $38.63 | $37.16 | $37.23 | $36.61 | 815100.0 | -1.12% |
| Dec 15, 2023 | $37.85 | $38.10 | $37.20 | $37.65 | $37.02 | 1415000.0 | -0.92% |
| Dec 14, 2023 | $37.21 | $38.55 | $37.21 | $38.00 | $37.36 | 1522400.0 | +4.22% |
| Dec 13, 2023 | $36.45 | $36.51 | $35.18 | $36.46 | $35.85 | 2408700.0 | -0.03% |
| Dec 12, 2023 | $37.04 | $37.04 | $36.12 | $36.47 | $35.86 | 1269600.0 | -2.51% |
| Dec 11, 2023 | $37.51 | $37.70 | $37.05 | $37.41 | $36.68 | 1102900.0 | -1.24% |
| Dec 8, 2023 | $37.74 | $38.48 | $37.29 | $37.88 | $37.15 | 998600.0 | +1.28% |
| Dec 7, 2023 | $38.43 | $38.62 | $37.23 | $37.40 | $36.67 | 1167400.0 | -2.32% |
| Dec 6, 2023 | $38.95 | $39.31 | $38.15 | $38.29 | $37.55 | 949000.0 | -0.44% |
| Dec 5, 2023 | $39.42 | $39.71 | $38.16 | $38.46 | $37.71 | 1017000.0 | -1.99% |
| Dec 4, 2023 | $39.26 | $40.04 | $38.70 | $39.24 | $38.48 | 1826100.0 | -1.18% |
| Dec 1, 2023 | $38.25 | $39.78 | $37.97 | $39.71 | $38.94 | 1142300.0 | +3.20% |
| Nov 30, 2023 | $37.90 | $38.65 | $37.84 | $38.48 | $37.73 | 1503000.0 | +2.67% |
| Nov 29, 2023 | $37.25 | $37.58 | $37.13 | $37.48 | $36.75 | 1477900.0 | +1.30% |
| Nov 28, 2023 | $36.93 | $37.26 | $36.57 | $37.00 | $36.28 | 1233100.0 | +0.27% |
| Nov 27, 2023 | $36.81 | $37.09 | $36.51 | $36.90 | $36.18 | 1122600.0 | -0.40% |
| Nov 24, 2023 | $36.75 | $37.25 | $36.75 | $37.05 | $36.33 | 359100.0 | +0.27% |
| Nov 22, 2023 | $35.57 | $37.15 | $35.14 | $36.95 | $36.23 | 1045200.0 | +2.64% |
| Nov 21, 2023 | $36.26 | $36.77 | $35.98 | $36.00 | $35.30 | 1351100.0 | -1.53% |
| Nov 20, 2023 | $36.85 | $37.14 | $36.34 | $36.56 | $35.85 | 1437700.0 | +0.80% |
| Nov 17, 2023 | $35.73 | $36.67 | $35.33 | $36.27 | $35.57 | 1611100.0 | +3.13% |
| Nov 16, 2023 | $35.37 | $35.73 | $34.64 | $35.17 | $34.49 | 850300.0 | -2.17% |
| Nov 15, 2023 | $35.51 | $36.58 | $35.45 | $35.95 | $35.25 | 1459100.0 | +1.21% |
| Nov 14, 2023 | $34.00 | $35.65 | $33.90 | $35.52 | $34.83 | 1695800.0 | +4.75% |
| Nov 13, 2023 | $33.12 | $34.11 | $33.00 | $33.91 | $33.25 | 1890300.0 | +2.76% |
| Nov 10, 2023 | $33.88 | $34.78 | $32.73 | $33.00 | $32.36 | 2620400.0 | -2.05% |
Sourced from daily price history for NFE. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →