Free Trial

New Fortress Energy (NFE) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free NFE Stock Alerts
$24.96
-0.17 (-0.68%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

New Fortress Energy Stock Price Performance

5 Day
Performance
-1.39%
1 Month
Performance
-8.15%
3 Month
Performance
-21.35%
6 Month
Performance
-32.70%
Year-To-Date
Performance
-34.00%
1 Year
Performance
-4.08%
Receive NFE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for New Fortress Energy and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

NFE Stock Chart for Tuesday, May, 28, 2024

NFE Chart by TradingView

New Fortress Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$25.13$25.13$25.64$24.792.50 million shs$5.15 billion
05/24/2024$25.25$25.13
-0.48%		$25.64$24.792.50 million shs$5.15 billion
05/23/2024$26.41$25.25
-4.39%		$26.63$25.163.13 million shs$5.18 billion
05/22/2024$27.35$26.41
-3.44%		$27.44$26.401.20 million shs$5.41 billion
05/21/2024$27.48$27.35
-0.47%		$27.65$27.161.06 million shs$5.61 billion
05/20/2024$26.72$27.48
+2.84%		$27.49$26.541.09 million shs$5.63 billion
05/17/2024$26.08$26.72
+2.45%		$26.90$25.951.45 million shs$5.48 billion
05/16/2024$26.55$26.08
-1.77%		$26.66$25.992.34 million shs$5.35 billion
05/15/2024$28.86$26.55
-8.00%		$29.05$26.533.43 million shs$5.44 billion
05/14/2024$27.08$28.86
+6.57%		$29.11$27.303.65 million shs$5.92 billion
05/13/2024$26.93$27.08
+0.56%		$27.11$26.701.23 million shs$5.55 billion
05/10/2024$27.48$26.93
-2.00%		$27.82$26.891.33 million shs$5.52 billion
05/09/2024$26.49$27.48
+3.74%		$27.71$26.501.71 million shs$5.63 billion
05/08/2024$26.12$26.49
+1.42%		$27.75$26.243.36 million shs$5.43 billion
05/07/2024$26.17$26.12
-0.19%		$26.49$25.662.92 million shs$5.36 billion
05/06/2024$26.66$26.17
-1.84%		$27.03$26.151.66 million shs$5.37 billion
05/03/2024$25.87$26.66
+3.05%		$26.72$25.851.31 million shs$5.47 billion
05/02/2024$25.82$25.87
+0.19%		$26.25$25.81807,022 shs$5.30 billion
05/01/2024$26.20$25.82
-1.45%		$26.46$25.681.68 million shs$5.29 billion
04/30/2024$26.90$26.20
-2.60%		$26.80$25.882.05 million shs$5.37 billion
04/29/2024$27.11$26.90
-0.77%		$27.20$26.612.02 million shs$5.52 billion
04/26/2024$27.24$27.11
-0.48%		$27.64$26.781.28 million shs$5.56 billion
04/25/2024$27.60$27.24
-1.30%		$27.72$27.191.08 million shs$5.59 billion
04/24/2024$28.07$27.60
-1.67%		$28.07$27.57790,498 shs$5.66 billion
04/23/2024$28.14$28.07
-0.25%		$28.70$27.911.04 million shs$5.76 billion
04/22/2024$28.06$28.14
+0.29%		$28.62$27.901.56 million shs$5.77 billion
04/19/2024$28.20$28.06
-0.50%		$28.42$27.90840,782 shs$5.75 billion
04/18/2024$27.49$28.20
+2.58%		$28.41$27.46972,048 shs$5.78 billion
04/17/2024$27.61$27.49
-0.43%		$27.75$27.181.31 million shs$5.64 billion
04/16/2024$27.98$27.61
-1.32%		$28.00$27.302.33 million shs$5.66 billion
04/15/2024$28.40$27.98
-1.48%		$28.56$27.851.46 million shs$5.74 billion
04/12/2024$28.96$28.40
-1.93%		$29.46$28.341.39 million shs$5.82 billion
04/11/2024$29.35$28.96
-1.33%		$29.40$28.871.09 million shs$5.94 billion
04/10/2024$30.17$29.35
-2.72%		$29.85$29.311.02 million shs$6.02 billion
04/09/2024$29.40$30.17
+2.62%		$30.19$29.40616,984 shs$6.19 billion
04/08/2024$29.67$29.40
-0.91%		$29.81$29.291.18 million shs$6.03 billion
04/05/2024$29.73$29.67
-0.20%		$29.82$29.311.04 million shs$6.08 billion
04/04/2024$30.23$29.73
-1.65%		$30.52$29.70748,773 shs$6.10 billion
04/03/2024$30.26$30.23
-0.10%		$30.71$30.07776,297 shs$6.20 billion
04/02/2024$30.12$30.26
+0.46%		$30.28$29.441.22 million shs$6.20 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/01/2024$30.59$30.12
-1.54%		$30.80$30.03997,542 shs$6.18 billion
03/29/2024$30.59$30.59$30.70$29.77878,710 shs$6.27 billion
03/28/2024$29.60$30.59
+3.34%		$30.70$29.80878,710 shs$6.27 billion
03/27/2024$29.60$29.60$29.94$29.171.92 million shs$6.07 billion
03/26/2024$29.76$29.60
-0.54%		$30.06$28.951.74 million shs$6.07 billion
03/25/2024$30.06$29.76
-1.00%		$30.56$29.571.93 million shs$6.10 billion
03/22/2024$29.90$30.06
+0.54%		$30.73$29.551.45 million shs$6.16 billion
03/21/2024$30.74$29.90
-2.73%		$31.13$29.901.17 million shs$6.13 billion
03/20/2024$30.37$30.74
+1.22%		$30.93$30.06979,425 shs$6.30 billion
03/19/2024$30.11$30.37
+0.86%		$30.92$29.991.82 million shs$6.23 billion
03/18/2024$31.38$30.11
-4.05%		$31.89$30.102.60 million shs$6.17 billion
03/15/2024$31.16$31.38
+0.71%		$31.86$31.001.56 million shs$6.43 billion
03/14/2024$32.46$31.16
-4.00%		$32.65$31.101.19 million shs$6.39 billion
03/13/2024$32.64$32.46
-0.55%		$33.22$32.321.56 million shs$6.66 billion
03/12/2024$32.66$32.64
-0.06%		$33.20$32.241.20 million shs$6.69 billion
03/11/2024$32.75$32.66
-0.27%		$33.05$32.161.05 million shs$6.70 billion
03/08/2024$33.62$32.75
-2.59%		$33.83$32.681.60 million shs$6.71 billion
03/07/2024$33.57$33.62
+0.15%		$34.40$33.351.29 million shs$6.89 billion
03/06/2024$33.46$33.57
+0.33%		$34.19$33.081.05 million shs$6.88 billion
03/05/2024$32.02$33.46
+4.50%		$34.09$31.932.79 million shs$6.86 billion
03/04/2024$34.43$32.02
-7.00%		$34.23$31.673.57 million shs$6.57 billion
03/01/2024$35.15$34.43
-2.05%		$35.51$33.972.92 million shs$7.06 billion
02/29/2024$31.66$35.15
+11.02%		$35.58$33.684.64 million shs$7.21 billion
02/28/2024$31.82$31.66
-0.50%		$32.40$31.301.75 million shs$6.49 billion
02/27/2024$31.35$31.82
+1.50%		$32.04$31.351.19 million shs$6.52 billion

Related Companies:
This page (NASDAQ:NFE) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Musk, Bezos, and Gates All On Board…
Porter & Company