New Fortress Energy LLC (NFE) Historical Stock Data
1.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NFE is down -0.03% a day on average. There have been 14 days where New Fortress Energy LLC closed green and 16 days where NFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.13 | 1.19 | 3.53M |
| 2025-12-23 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.11 | 1.18 | 5.66M |
| 2025-12-22 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.13 | 1.22 | 8.12M |
| 2025-12-19 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.16 | 1.22 | 17.90M |
| 2025-12-18 | 1.28 | 1.19 | ↓$0.09 (-7.03%) | 1.17 | 1.28 | 8.37M |
| 2025-12-17 | 1.23 | 1.30 | ↑$0.07 (5.69%) | 1.21 | 1.40 | 16.72M |
| 2025-12-16 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.08 | 1.20 | 13.84M |
| 2025-12-15 | 1.29 | 1.19 | ↓$0.10 (-7.75%) | 1.18 | 1.30 | 8.89M |
| 2025-12-12 | 1.33 | 1.26 | ↓$0.07 (-5.26%) | 1.26 | 1.39 | 6.66M |
| 2025-12-11 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.29 | 1.36 | 5.90M |
| 2025-12-10 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.30 | 1.39 | 6.73M |
| 2025-12-09 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.36 | 1.43 | 6.01M |
| 2025-12-08 | 1.50 | 1.41 | ↓$0.09 (-6.00%) | 1.39 | 1.53 | 16.93M |
| 2025-12-05 | 1.52 | 1.57 | ↑$0.05 (3.29%) | 1.46 | 1.70 | 40.85M |
| 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 |
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.