New Fortress Energy LLC (NFE) Historical Stock Data
1.40 ↑0.02 (1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NFE is down -1.42% a day on average. There have been 12 days where New Fortress Energy LLC closed green and 18 days where NFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.27 | 1.51 | 24.38M |
| 2025-12-03 | 1.24 | 1.38 | ↑$0.14 (11.29%) | 1.22 | 1.39 | 10.62M |
| 2025-12-02 | 1.29 | 1.24 | ↓$0.04 (-3.50%) | 1.21 | 1.29 | 10.70M |
| 2025-12-01 | 1.50 | 1.31 | ↓$0.19 (-12.67%) | 1.27 | 1.50 | 48.97M |
| 2025-11-28 | 1.18 | 1.22 | ↑$0.04 (3.39%) | 1.14 | 1.23 | 6.18M |
| 2025-11-26 | 1.12 | 1.22 | ↑$0.10 (8.93%) | 1.06 | 1.22 | 10.50M |
| 2025-11-25 | 1.19 | 1.12 | ↓$0.07 (-5.88%) | 1.08 | 1.19 | 12.30M |
| 2025-11-24 | 1.17 | 1.21 | ↑$0.04 (3.42%) | 1.10 | 1.27 | 17.58M |
| 2025-11-21 | 1.39 | 1.21 | ↓$0.18 (-12.95%) | 1.06 | 1.39 | 37.21M |
| 2025-11-20 | 1.24 | 1.46 | ↑$0.22 (17.74%) | 1.22 | 1.60 | 44.23M |
| 2025-11-19 | 1.12 | 1.16 | ↑$0.04 (3.57%) | 1.09 | 1.25 | 7.18M |
| 2025-11-18 | 1.06 | 1.13 | ↑$0.07 (6.60%) | 1.02 | 1.15 | 8.45M |
| 2025-11-17 | 1.04 | 1.10 | ↑$0.06 (5.77%) | 0.98 | 1.10 | 10.69M |
| 2025-11-14 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.04 | 1.13 | 8.18M |
| 2025-11-13 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.07 | 1.21 | 16.15M |
| 2025-11-12 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.11 | 1.20 | 11.49M |
| 2025-11-11 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.12 | 1.26 | 12.19M |
| 2025-11-10 | 1.37 | 1.24 | ↓$0.13 (-9.16%) | 1.22 | 1.42 | 11M |
| 2025-11-07 | 1.39 | 1.34 | ↓$0.05 (-3.60%) | 1.29 | 1.40 | 10.12M |
| 2025-11-06 | 1.54 | 1.40 | ↓$0.14 (-8.79%) | 1.39 | 1.62 | 21.76M |
| 2025-11-05 | 1.37 | 1.49 | ↑$0.12 (8.76%) | 1.37 | 1.78 | 52.61M |
| 2025-11-04 | 1.55 | 1.35 | ↓$0.20 (-12.62%) | 1.29 | 1.69 | 82.48M |
| 2025-11-03 | 1.31 | 1.18 | ↓$0.13 (-9.92%) | 1.17 | 1.34 | 18.13M |
| 2025-10-31 | 1.23 | 1.29 | ↑$0.06 (4.88%) | 1.22 | 1.33 | 8.98M |
| 2025-10-30 | 1.31 | 1.23 | ↓$0.08 (-6.11%) | 1.23 | 1.32 | 15.26M |
| 2025-10-29 | 1.50 | 1.32 | ↓$0.18 (-12.00%) | 1.31 | 1.53 | 14.58M |
| 2025-10-28 | 1.56 | 1.53 | ↓$0.03 (-1.92%) | 1.51 | 1.60 | 8.15M |
| 2025-10-27 | 1.75 | 1.57 | ↓$0.18 (-10.03%) | 1.56 | 1.75 | 9.63M |
| 2025-10-24 | 1.79 | 1.72 | ↓$0.07 (-3.91%) | 1.69 | 1.84 | 9.83M |
| 2025-10-23 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.75 | 1.81 | 4.88M |
Create an account or log in to view more rows.
$NFE ADDING MORE…
$NFE Let’s goooo
$NFE lets go!!
$NFE Beautiful!! 😀
$NFE another bear trap
$NFE warming up
$NFE has just been halted from trading due to volatility.
$NFE has just been halted from trading due to volatility.
$NFE has just been halted from trading due to volatility.
$NFE has just been halted from trading due to volatility.