MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NFE — New Fortress Energy Inc. Class A Common Stock
NasdaqNew Fortress Energy Inc. Class A Common Stock
$5.51
-0.36(-6.13%)
- O
- 5.90
- H
- 6.09
- L
- 5.45
- V
- 635.49K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.51
Period Return+5.56%
Period High$16.90
Period Low$0.23
Avg Daily Volume10.89M
Total Trading Days365
NFE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5.90 | $6.09 | $5.45 | $5.51 | $-0.36 | -6.13% | 635,487 | $5.68 | $5.45 $6.09 |
| Oct 5, 2026 | $5.87 | $6.03 | $5.45 | $5.87 | $-0.70 | -10.65% | 988,528 | $5.73 | $5.45 $6.03 |
| Oct 2, 2026 | $5.87 | $7.13 | $5.87 | $6.57 | +$0.66 | +11.17% | 762,537 | $6.72 | $5.87 $7.13 |
| Oct 1, 2026 | $6.17 | $6.27 | $5.85 | $5.91 | $-0.36 | -5.74% | 258,325 | $6.00 | $5.85 $6.27 |
| Sep 30, 2026 | $6.03 | $6.59 | $5.92 | $6.27 | +$0.19 | +3.12% | 369,613 | $6.29 | $5.92 $6.59 |
| Sep 29, 2026 | $6.42 | $6.45 | $5.73 | $6.08 | $-0.40 | -6.17% | 425,490 | $5.95 | $5.73 $6.45 |
| Sep 28, 2026 | $6.74 | $6.77 | $6.10 | $6.48 | $-0.34 | -4.99% | 322,637 | $6.34 | $6.10 $6.77 |
| Sep 25, 2026 | $6.08 | $6.84 | $6.08 | $6.82 | +$0.72 | +11.80% | 560,286 | $6.41 | $6.08 $6.84 |
| Sep 24, 2026 | $6.25 | $6.61 | $5.81 | $6.10 | $-0.30 | -4.69% | 965,847 | $6.21 | $5.81 $6.61 |
| Sep 23, 2026 | $8.22 | $8.25 | $6.33 | $6.40 | $-1.75 | -21.47% | 1,390,215 | $6.97 | $6.33 $8.25 |
| Sep 22, 2026 | $10.68 | $10.68 | $7.56 | $8.15 | $-2.67 | -24.68% | 2,742,455 | $8.52 | $7.56 $10.68 |
| Sep 21, 2026 | $12.06 | $12.16 | $10.80 | $10.82 | $-1.40 | -11.46% | 644,814 | $11.42 | $10.80 $12.16 |
| Sep 18, 2026 | $12.23 | $12.74 | $12.05 | $12.22 | $-0.19 | -1.53% | 388,417 | $12.28 | $12.05 $12.74 |
| Sep 17, 2026 | $12.63 | $13.03 | $12.09 | $12.41 | $-0.10 | -0.80% | 461,714 | $12.49 | $12.09 $13.03 |
| Sep 16, 2026 | $12.80 | $13.49 | $12.14 | $12.51 | $-0.26 | -2.04% | 489,259 | $12.84 | $12.14 $13.49 |
| Sep 15, 2026 | $13.69 | $14.46 | $12.73 | $12.77 | $-1.11 | -8.00% | 460,793 | $13.24 | $12.73 $14.46 |
| Sep 14, 2026 | $16.74 | $16.90 | $12.60 | $13.88 | +$13.55 | +4111.17% | 762,177 | $14.10 | $12.60 $16.90 |
| Sep 10, 2026 | $0.27 | $0.35 | $0.25 | $0.33 | +$0.06 | +20.87% | 18,929,445 | $0.30 | $0.25 $0.35 |
| Sep 9, 2026 | $0.26 | $0.27 | $0.23 | $0.27 | +$0.01 | +5.66% | 5,458,438 | $0.25 | $0.23 $0.27 |
| Sep 8, 2026 | $0.28 | $0.28 | $0.26 | $0.26 | $-0.02 | -5.87% | 2,307,132 | $0.27 | $0.26 $0.28 |
| Sep 4, 2026 | $0.28 | $0.29 | $0.27 | $0.27 | $-0.00 | -1.69% | 1,330,056 | $0.28 | $0.27 $0.29 |
| Sep 3, 2026 | $0.29 | $0.29 | $0.28 | $0.28 | +$0.00 | +1.01% | 1,512,434 | $0.28 | $0.28 $0.29 |
| Sep 2, 2026 | $0.29 | $0.29 | $0.27 | $0.28 | $-0.01 | -3.86% | 1,368,301 | $0.28 | $0.27 $0.29 |
| Sep 1, 2026 | $0.29 | $0.30 | $0.28 | $0.29 | $-0.00 | -0.97% | 1,237,101 | $0.29 | $0.28 $0.30 |
| Aug 31, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $-0.00 | -0.89% | 2,051,873 | $0.29 | $0.29 $0.30 |
| Aug 28, 2026 | $0.30 | $0.31 | $0.28 | $0.29 | $-0.01 | -4.07% | 1,402,312 | $0.30 | $0.28 $0.31 |
| Aug 27, 2026 | $0.29 | $0.31 | $0.28 | $0.31 | +$0.02 | +5.54% | 2,757,979 | $0.30 | $0.28 $0.31 |
| Aug 26, 2026 | $0.28 | $0.30 | $0.28 | $0.29 | +$0.00 | +0.77% | 1,968,266 | $0.28 | $0.28 $0.30 |
| Aug 25, 2026 | $0.28 | $0.29 | $0.27 | $0.29 | +$0.01 | +4.14% | 1,471,510 | $0.28 | $0.27 $0.29 |
| Aug 24, 2026 | $0.27 | $0.28 | $0.25 | $0.28 | +$0.00 | +0.15% | 5,493,057 | $0.26 | $0.25 $0.28 |