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

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

2.150 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 01, 2025 2.200 2.350 2.140 2.180 13,541,369 -0.03(-1.36%)
Sep 30, 2025 2.000 2.250 1.970 2.210 15,200,090 +0.20(+9.95%)
Sep 29, 2025 2.100 2.130 1.990 2.010 14,561,861 -0.10(-4.74%)
Sep 26, 2025 2.280 2.317 2.090 2.110 17,307,724 -0.14(-6.22%)
Sep 25, 2025 2.500 2.500 2.240 2.250 16,348,418 -0.32(-12.45%)
Sep 24, 2025 2.600 2.730 2.500 2.570 16,997,008 +0.11(+4.47%)
Sep 23, 2025 2.880 2.900 2.440 2.460 26,926,680 -0.45(-15.46%)
Sep 22, 2025 2.320 3.080 2.220 2.910 41,243,560 +0.57(+24.36%)
Sep 19, 2025 2.440 2.580 2.300 2.340 28,082,500 -0.10(-4.10%)
Sep 18, 2025 2.190 2.680 2.095 2.440 52,997,772 +0.28(+12.96%)
Sep 17, 2025 2.770 2.850 2.030 2.160 145,571,888 +0.16(+8.00%)
Sep 16, 2025 1.730 2.005 1.470 2.000 88,493,448 +0.62(+44.93%)
Sep 15, 2025 1.350 1.440 1.340 1.380 8,687,339 +0.07(+5.75%)
Sep 12, 2025 1.360 1.360 1.280 1.305 9,066,113 -0.06(-4.04%)
Sep 11, 2025 1.330 1.405 1.300 1.360 10,049,221 +0.04(+3.03%)
Sep 10, 2025 1.390 1.490 1.280 1.320 14,842,632 -0.08(-5.71%)
Sep 09, 2025 1.410 1.670 1.330 1.400 26,528,000 +0.00(+0.00%)
Sep 08, 2025 1.730 1.760 1.260 1.400 67,614,568 -1.05(-42.86%)
Sep 05, 2025 2.370 2.480 2.320 2.450 5,052,081 +0.10(+4.26%)
Sep 04, 2025 2.280 2.410 2.260 2.350 5,343,179 +0.05(+2.17%)
Sep 03, 2025 2.320 2.420 2.230 2.300 4,552,375 -0.05(-2.13%)
Sep 02, 2025 2.400 2.496 2.345 2.350 4,891,636 -0.11(-4.47%)
Aug 29, 2025 2.650 2.660 2.440 2.460 4,356,288 -0.17(-6.46%)
Aug 28, 2025 2.640 2.660 2.520 2.630 5,225,599 +0.03(+1.15%)
Aug 27, 2025 2.570 2.755 2.520 2.600 4,370,598 +0.03(+1.17%)
Aug 26, 2025 2.580 2.640 2.430 2.570 7,889,798 -0.04(-1.53%)
Aug 25, 2025 2.620 2.810 2.600 2.610 5,831,295 -0.03(-1.14%)
Aug 22, 2025 2.400 2.840 2.400 2.640 13,306,982 +0.24(+10.00%)
Aug 21, 2025 2.230 2.410 2.215 2.400 6,063,355 +0.15(+6.67%)
Aug 20, 2025 2.270 2.310 2.180 2.250 5,873,231 -0.04(-1.75%)
Aug 19, 2025 2.260 2.430 2.190 2.290 6,575,769 +0.03(+1.33%)
Aug 18, 2025 2.280 2.327 2.220 2.260 7,243,605 -0.05(-1.95%)
Aug 15, 2025 2.420 2.425 2.300 2.305 5,091,030 -0.08(-3.56%)
Aug 14, 2025 2.390 2.429 2.270 2.390 8,139,655 -0.15(-5.72%)
Aug 13, 2025 2.460 2.600 2.350 2.535 7,712,106 +0.08(+3.47%)
Aug 12, 2025 2.520 2.629 2.280 2.450 10,787,711 -0.17(-6.49%)
Aug 11, 2025 2.750 2.790 2.600 2.620 4,381,622 -0.10(-3.68%)
Aug 08, 2025 3.090 3.097 2.620 2.720 9,468,432 -0.34(-11.11%)
Aug 07, 2025 3.100 3.375 3.030 3.060 8,127,487 +0.08(+2.68%)
Aug 06, 2025 3.240 3.415 2.940 2.980 8,826,743 -0.29(-8.87%)
Aug 05, 2025 3.040 3.520 3.000 3.270 16,282,937 +0.28(+9.36%)
Aug 04, 2025 2.850 3.017 2.765 2.990 5,460,641 +0.17(+6.03%)
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.