NFE - New Fortress Energy Inc.
6.13
0.180 2.936%
Share volume: 4,168,327
Last Updated: 05-08-2025
Utilities/Natural Gas Distribution:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.95
0.18
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $6.12 | $6.12 | $6.29 | $6.29 | $5.94 | $5.94 | $6.13 | $6.13 | 4,168,327 | $4,168,327.00 |
| 05-07-2025 | $5.83 | $5.83 | $5.99 | $5.99 | $5.58 | $5.58 | $5.95 | $5.95 | 3,579,764 | $3,579,764.00 |
| 05-06-2025 | $5.50 | $5.50 | $5.80 | $5.80 | $5.50 | $5.50 | $5.76 | $5.76 | 4,654,289 | $4,654,289.00 |
| 05-05-2025 | $5.94 | $5.94 | $5.95 | $5.95 | $5.52 | $5.52 | $5.54 | $5.54 | 3,814,434 | $3,814,434.00 |
| 05-02-2025 | $5.85 | $5.85 | $6.26 | $6.26 | $5.71 | $5.71 | $6.08 | $6.08 | 5,856,781 | $5,856,781.00 |
| 05-01-2025 | $5.51 | $5.51 | $6.09 | $6.09 | $5.51 | $5.51 | $5.68 | $5.68 | 5,762,270 | $5,762,270.00 |
| 04-30-2025 | $5.63 | $5.63 | $5.63 | $5.63 | $5.18 | $5.18 | $5.43 | $5.43 | 5,469,490 | $5,469,490.00 |
| 04-29-2025 | $5.68 | $5.68 | $5.90 | $5.90 | $5.56 | $5.56 | $5.78 | $5.78 | 4,562,568 | $4,562,568.00 |
| 04-28-2025 | $5.56 | $5.56 | $6.01 | $6.01 | $5.56 | $5.56 | $5.76 | $5.76 | 4,940,581 | $4,940,581.00 |
| 04-25-2025 | $5.73 | $5.73 | $5.78 | $5.78 | $5.48 | $5.48 | $5.52 | $5.52 | 5,059,225 | $5,059,225.00 |
