New Fortress Energy Inc.NFENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.33 | $1.35 | $1.25 | $1.31 | 5.06M |
| 1/30/2026 | $1.32 | $1.36 | $1.29 | $1.33 | 9.37M |
| 1/29/2026 | $1.35 | $1.47 | $1.33 | $1.34 | 16.53M |
| 1/28/2026 | $1.39 | $1.45 | $1.31 | $1.36 | 11.22M |
| 1/27/2026 | $1.59 | $1.59 | $1.37 | $1.39 | 25.12M |
| 1/26/2026 | $1.83 | $1.85 | $1.56 | $1.72 | 20.73M |
| 1/23/2026 | $1.81 | $1.98 | $1.70 | $1.74 | 38.12M |
| 1/22/2026 | $1.58 | $1.81 | $1.55 | $1.70 | 18.56M |
| 1/21/2026 | $1.34 | $1.62 | $1.33 | $1.55 | 16.01M |
| 1/20/2026 | $1.37 | $1.41 | $1.33 | $1.35 | 9.75M |
| 1/16/2026 | $1.40 | $1.48 | $1.38 | $1.42 | 8.84M |
| 1/15/2026 | $1.27 | $1.41 | $1.27 | $1.40 | 9.24M |
| 1/14/2026 | $1.25 | $1.30 | $1.21 | $1.29 | 6.52M |
| 1/13/2026 | $1.25 | $1.31 | $1.22 | $1.26 | 4.96M |
| 1/12/2026 | $1.16 | $1.33 | $1.13 | $1.26 | 10.13M |
| 1/9/2026 | $1.26 | $1.27 | $1.16 | $1.18 | 9.56M |
| 1/8/2026 | $1.22 | $1.28 | $1.17 | $1.26 | 8.42M |
| 1/7/2026 | $1.24 | $1.29 | $1.17 | $1.22 | 8.75M |
| 1/6/2026 | $1.08 | $1.30 | $1.04 | $1.27 | 17.78M |
| 1/5/2026 | $1.14 | $1.15 | $1.08 | $1.09 | 9.91M |
| 1/2/2026 | $1.14 | $1.14 | $1.11 | $1.11 | 5.00M |
| 12/31/2025 | $1.11 | $1.14 | $1.10 | $1.14 | 6.04M |
| 12/30/2025 | $1.14 | $1.15 | $1.10 | $1.10 | 9.09M |
| 12/29/2025 | $1.15 | $1.17 | $1.12 | $1.16 | 7.11M |
| 12/26/2025 | $1.16 | $1.24 | $1.14 | $1.17 | 8.68M |
| 12/24/2025 | $1.16 | $1.19 | $1.13 | $1.15 | 3.53M |
| 12/23/2025 | $1.15 | $1.18 | $1.11 | $1.17 | 5.67M |
| 12/22/2025 | $1.20 | $1.22 | $1.13 | $1.17 | 8.14M |
| 12/19/2025 | $1.19 | $1.22 | $1.16 | $1.21 | 17.90M |
| 12/18/2025 | $1.28 | $1.28 | $1.17 | $1.19 | 8.37M |
| 12/17/2025 | $1.23 | $1.40 | $1.21 | $1.30 | 16.74M |
| 12/16/2025 | $1.19 | $1.20 | $1.08 | $1.17 | 13.84M |
| 12/15/2025 | $1.29 | $1.30 | $1.18 | $1.19 | 8.94M |
| 12/12/2025 | $1.33 | $1.39 | $1.26 | $1.26 | 6.67M |
| 12/11/2025 | $1.35 | $1.36 | $1.29 | $1.30 | 5.91M |
| 12/10/2025 | $1.38 | $1.39 | $1.30 | $1.36 | 6.73M |
| 12/9/2025 | $1.42 | $1.43 | $1.36 | $1.39 | 6.01M |
| 12/8/2025 | $1.50 | $1.53 | $1.39 | $1.41 | 16.95M |
| 12/5/2025 | $1.52 | $1.70 | $1.46 | $1.57 | 40.89M |
| 12/4/2025 | $1.35 | $1.51 | $1.27 | $1.40 | 24.99M |
| 12/3/2025 | $1.24 | $1.39 | $1.22 | $1.38 | 10.64M |
| 12/2/2025 | $1.29 | $1.29 | $1.21 | $1.24 | 10.73M |
| 12/1/2025 | $1.50 | $1.50 | $1.27 | $1.31 | 49.02M |
| 11/28/2025 | $1.18 | $1.23 | $1.14 | $1.22 | 6.18M |
| 11/26/2025 | $1.12 | $1.22 | $1.06 | $1.22 | 10.50M |
| 11/25/2025 | $1.19 | $1.19 | $1.08 | $1.12 | 12.31M |
| 11/24/2025 | $1.17 | $1.27 | $1.10 | $1.21 | 17.65M |
| 11/21/2025 | $1.39 | $1.39 | $1.06 | $1.21 | 37.27M |
| 11/20/2025 | $1.24 | $1.60 | $1.22 | $1.46 | 44.92M |
| 11/19/2025 | $1.12 | $1.25 | $1.09 | $1.16 | 7.21M |
| 11/18/2025 | $1.06 | $1.15 | $1.02 | $1.13 | 8.46M |
| 11/17/2025 | $1.04 | $1.10 | $0.98 | $1.10 | 10.71M |
| 11/14/2025 | $1.07 | $1.13 | $1.04 | $1.05 | 8.21M |
| 11/13/2025 | $1.10 | $1.21 | $1.07 | $1.10 | 16.16M |
| 11/12/2025 | $1.19 | $1.20 | $1.11 | $1.16 | 11.54M |
| 11/11/2025 | $1.21 | $1.26 | $1.12 | $1.19 | 12.20M |
| 11/10/2025 | $1.37 | $1.42 | $1.22 | $1.24 | 11.04M |
| 11/7/2025 | $1.39 | $1.40 | $1.29 | $1.34 | 10.15M |
| 11/6/2025 | $1.54 | $1.62 | $1.39 | $1.40 | 21.94M |
| 11/5/2025 | $1.37 | $1.78 | $1.37 | $1.49 | 52.76M |
| 11/4/2025 | $1.55 | $1.69 | $1.29 | $1.35 | 82.61M |