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)

2.844 -0.216 (-7.06%)
Streaming Delayed Price Updated: 9:53 AM EDT, Aug 8, 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 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%)
Jul 01, 2025 3.320 3.770 3.200 3.630 16,071,888 +0.31(+9.34%)
Jun 30, 2025 3.000 3.510 3.000 3.320 39,308,108 +0.82(+32.80%)
Jun 27, 2025 2.420 2.540 2.330 2.500 29,594,520 +0.12(+5.04%)
Jun 26, 2025 2.110 2.390 2.070 2.380 8,795,636 +0.10(+4.39%)
Jun 25, 2025 2.360 2.380 2.200 2.280 7,223,381 -0.06(-2.56%)
Jun 24, 2025 2.060 2.370 2.015 2.340 12,991,972 +0.30(+14.71%)
Jun 23, 2025 2.170 2.197 2.020 2.040 10,999,427 -0.19(-8.52%)
Jun 20, 2025 2.260 2.630 2.180 2.230 28,973,014 +0.08(+3.72%)
Jun 18, 2025 2.210 2.310 2.010 2.150 16,270,076 -0.08(-3.59%)
Jun 17, 2025 2.610 2.670 2.140 2.230 19,992,458 -0.40(-15.21%)
Jun 16, 2025 2.720 2.780 2.550 2.630 8,507,032 -0.11(-4.01%)
Jun 13, 2025 3.000 3.170 2.730 2.740 8,935,884 -0.25(-8.36%)
Jun 12, 2025 3.040 3.225 2.955 2.990 9,115,998 -0.21(-6.56%)
Jun 11, 2025 3.170 3.255 3.010 3.200 7,280,977 +0.10(+3.23%)
Jun 10, 2025 2.940 3.295 2.940 3.100 9,325,056 +0.22(+7.64%)
Jun 09, 2025 2.970 3.080 2.880 2.880 5,028,184 -0.09(-3.03%)
Jun 06, 2025 3.030 3.205 2.940 2.970 6,958,396 +0.00(+0.00%)
Jun 05, 2025 3.140 3.155 2.925 2.970 5,457,698 -0.13(-4.19%)
Jun 04, 2025 2.760 3.230 2.760 3.100 10,472,315 +0.34(+12.32%)
Jun 03, 2025 2.550 2.900 2.480 2.760 8,891,685 +0.21(+8.24%)
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.