Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Fortress Energy Inc. - Class A Common Stock (NQ:NFE)

2.695 -0.365 (-11.93%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 3.400 3.470 2.952 3.060 18,007,836 -0.23(-6.99%)
May 19, 2025 2.655 3.320 2.600 3.290 30,907,302 +0.63(+23.68%)
May 16, 2025 2.600 2.660 2.260 2.660 40,602,468 +0.15(+5.98%)
May 15, 2025 4.180 4.260 2.320 2.510 92,028,080 -4.27(-62.98%)
May 14, 2025 6.830 6.860 6.405 6.780 9,908,979 -0.27(-3.83%)
May 13, 2025 6.980 7.325 6.795 7.050 6,371,539 +0.19(+2.77%)
May 12, 2025 7.220 7.365 6.645 6.860 7,840,528 +0.54(+8.54%)
May 09, 2025 6.250 6.365 6.085 6.320 4,023,189 +0.19(+3.10%)
May 08, 2025 6.120 6.285 5.940 6.130 4,170,459 +0.18(+3.03%)
May 07, 2025 5.830 5.985 5.580 5.950 3,579,764 +0.19(+3.30%)
May 06, 2025 5.500 5.800 5.495 5.760 4,653,979 +0.22(+3.97%)
May 05, 2025 5.940 5.950 5.520 5.540 3,811,207 -0.54(-8.88%)
May 02, 2025 5.850 6.260 5.710 6.080 5,856,782 +0.40(+7.04%)
May 01, 2025 5.510 6.090 5.510 5.680 5,762,082 +0.25(+4.60%)
Apr 30, 2025 5.630 5.630 5.180 5.430 5,469,368 -0.35(-6.06%)
Apr 29, 2025 5.680 5.895 5.555 5.780 4,562,366 +0.02(+0.35%)
Apr 28, 2025 5.560 6.010 5.560 5.760 4,939,964 +0.24(+4.35%)
Apr 25, 2025 5.730 5.781 5.480 5.520 5,059,226 -0.35(-5.96%)
Apr 24, 2025 5.330 5.940 5.330 5.870 6,950,273 +0.65(+12.45%)
Apr 23, 2025 5.200 5.590 5.130 5.220 8,642,837 +0.33(+6.75%)
Apr 22, 2025 5.040 5.185 4.850 4.890 7,803,725 -0.08(-1.61%)
Apr 21, 2025 5.550 5.590 4.910 4.970 6,944,803 -0.72(-12.65%)
Apr 17, 2025 5.620 6.145 5.600 5.690 5,321,373 +0.15(+2.71%)
Apr 16, 2025 4.950 5.590 4.715 5.540 12,905,575 +0.56(+11.24%)
Apr 15, 2025 5.660 5.680 4.920 4.980 11,158,685 -0.71(-12.48%)
Apr 14, 2025 6.180 6.250 5.610 5.690 6,157,175 -0.21(-3.56%)
Apr 11, 2025 5.940 6.010 5.390 5.900 8,668,208 +0.09(+1.55%)
Apr 10, 2025 6.370 6.370 5.600 5.810 7,719,437 -0.87(-13.02%)
Apr 09, 2025 5.300 7.050 5.225 6.680 12,714,054 +1.26(+23.25%)
Apr 08, 2025 6.410 6.450 5.140 5.420 12,983,698 -0.32(-5.57%)
Apr 07, 2025 5.010 6.040 4.800 5.740 11,613,426 +0.28(+5.13%)
Apr 04, 2025 6.420 6.455 4.935 5.460 20,789,232 -1.42(-20.70%)
Apr 03, 2025 7.840 7.920 6.850 6.885 12,365,390 -1.69(-19.66%)
Apr 02, 2025 7.400 8.570 7.210 8.570 10,109,854 +0.99(+13.06%)
Apr 01, 2025 8.200 8.240 7.200 7.580 13,939,660 -0.73(-8.78%)
Mar 31, 2025 8.500 8.580 8.205 8.310 7,586,468 -0.54(-6.10%)
Mar 28, 2025 9.240 9.240 8.555 8.850 9,687,272 -0.43(-4.63%)
Mar 27, 2025 11.03 11.03 9.240 9.280 13,686,864 -1.79(-16.17%)
Mar 26, 2025 11.98 11.98 10.94 11.07 5,384,038 -0.83(-6.97%)
Mar 25, 2025 12.36 12.59 11.73 11.90 4,612,017 -0.32(-2.62%)
Mar 24, 2025 11.20 12.31 11.01 12.22 5,471,315 +1.05(+9.40%)
Mar 21, 2025 10.46 11.34 10.30 11.17 8,489,019 +0.82(+7.92%)
Mar 20, 2025 10.24 10.52 10.11 10.35 3,095,480 +0.09(+0.88%)
Mar 19, 2025 9.850 10.43 9.850 10.26 3,851,960 +0.41(+4.16%)
Mar 18, 2025 10.00 10.21 9.600 9.850 4,003,381 -0.14(-1.40%)
Mar 17, 2025 9.330 10.00 9.330 9.990 4,145,466 +0.73(+7.88%)
Mar 14, 2025 8.730 9.430 8.671 9.260 7,067,715 +0.75(+8.88%)
Mar 13, 2025 8.590 8.610 7.580 8.505 18,617,372 -0.29(-3.35%)
Mar 12, 2025 8.980 9.380 8.690 8.800 9,288,103 -0.46(-4.97%)
Mar 11, 2025 9.110 9.370 8.530 9.260 8,154,315 +0.28(+3.12%)
Mar 10, 2025 9.790 10.00 8.805 8.980 8,087,333 -0.89(-9.02%)
Mar 07, 2025 9.690 10.09 9.620 9.870 4,056,814 +0.18(+1.86%)
Mar 06, 2025 10.24 10.44 9.590 9.690 5,373,846 -0.65(-6.29%)
Mar 05, 2025 9.640 10.76 9.540 10.34 6,815,412 +0.59(+6.05%)
Mar 04, 2025 8.880 9.940 8.285 9.750 8,562,764 +0.71(+7.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.