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

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

2.460 -0.170 (-6.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 2.670 2.960 2.625 2.820 11,615,458 +0.09(+3.49%)
Jul 31, 2025 3.000 3.080 2.720 2.725 10,056,542 -0.29(-9.77%)
Jul 30, 2025 3.420 3.470 3.010 3.020 10,331,561 -0.36(-10.65%)
Jul 29, 2025 3.870 3.885 3.370 3.380 12,102,903 -0.60(-15.18%)
Jul 28, 2025 3.980 4.050 3.780 3.985 7,158,256 +0.21(+5.56%)
Jul 25, 2025 4.070 4.095 3.660 3.775 9,362,515 -0.37(-8.93%)
Jul 24, 2025 3.900 4.315 3.705 4.145 11,837,469 +0.32(+8.51%)
Jul 23, 2025 4.150 4.910 3.590 3.820 24,463,000 -0.26(-6.37%)
Jul 22, 2025 4.150 4.290 3.970 4.080 8,696,794 -0.10(-2.39%)
Jul 21, 2025 4.630 4.670 4.155 4.180 6,493,716 -0.39(-8.53%)
Jul 18, 2025 4.680 4.955 4.545 4.570 12,171,494 +0.07(+1.56%)
Jul 17, 2025 4.050 4.535 3.967 4.500 9,515,661 +0.49(+12.22%)
Jul 16, 2025 3.880 4.080 3.780 4.010 6,533,749 +0.25(+6.65%)
Jul 15, 2025 3.970 4.080 3.730 3.760 7,056,419 -0.13(-3.34%)
Jul 14, 2025 4.100 4.150 3.860 3.890 5,905,546 -0.26(-6.27%)
Jul 11, 2025 3.430 4.335 3.400 4.150 13,942,878 +0.63(+17.90%)
Jul 10, 2025 3.700 3.700 3.000 3.520 16,949,888 -0.18(-4.86%)
Jul 09, 2025 3.800 3.870 3.580 3.700 5,353,569 -0.10(-2.63%)
Jul 08, 2025 3.570 3.900 3.560 3.800 6,874,388 +0.22(+6.15%)
Jul 07, 2025 4.050 4.050 3.450 3.580 11,673,231 -0.52(-12.68%)
Jul 03, 2025 3.820 4.155 3.760 4.100 9,558,119 +0.22(+5.67%)
Jul 02, 2025 3.680 3.965 3.550 3.880 14,373,045 +0.25(+6.89%)
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.