NASDAQ:NFE | Historical Stock Price | New Fortress Energy Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-01-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.26$0.79$2.37$7.12$21.44$64.522019-01-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.67$15.6750,000——
2019-12-30$16.15$16.1566,500——
2019-12-27$16.09$16.0943,000——
2019-12-26$16.14$16.1456,100——
2019-12-24$15.90$15.9046,100——
2019-12-23$16.08$16.0828,500——
2019-12-20$16.08$16.0859,900——
2019-12-19$16.16$16.1669,100——
2019-12-18$16.00$16.0088,500——
2019-12-17$16.26$16.2661,300——
2019-12-16$16.45$16.4550,100——
2019-12-13$16.29$16.2943,900——
2019-12-12$16.27$16.2741,000——
2019-12-11$16.27$16.2785,700——
2019-12-10$16.54$16.54101,600——
2019-12-09$16.63$16.63115,700——
2019-12-06$16.62$16.62251,000——
2019-12-05$16.23$16.23400,000——
2019-12-04$15.70$15.70139,300——
2019-12-03$15.33$15.33258,100——
2019-12-02$14.36$14.36144,400——
2019-11-29$14.97$14.9736,700——
2019-11-27$14.99$14.9947,100——
2019-11-26$15.04$15.0476,400——
2019-11-25$15.47$15.4758,800——
2019-11-22$15.38$15.3845,500——
2019-11-21$15.28$15.2858,500——
2019-11-20$15.33$15.3355,700——
2019-11-19$15.39$15.3953,000——
2019-11-18$15.36$15.3673,500——
2019-11-15$15.52$15.52105,800——
2019-11-14$15.43$15.43203,100——
2019-11-13$15.86$15.86291,600——
2019-11-12$15.98$15.98116,100——
2019-11-11$15.87$15.87112,700——
2019-11-08$16.66$16.66212,900——
2019-11-07$17.27$17.2757,500——
2019-11-06$17.38$17.3864,100——
2019-11-05$17.50$17.5065,200——
2019-11-04$17.67$17.6756,200——
2019-11-01$16.87$16.8798,000——
2019-10-31$17.24$17.2458,300——
2019-10-30$17.13$17.1363,000——
2019-10-29$17.05$17.0574,100——
2019-10-28$17.13$17.13108,500——
2019-10-25$17.15$17.1534,000——
2019-10-24$17.21$17.2126,200——
2019-10-23$17.22$17.2252,600——
2019-10-22$17.53$17.5336,500——
2019-10-21$17.45$17.4523,500——
2019-10-18$17.55$17.5521,600——
2019-10-17$17.78$17.7832,100——
2019-10-16$17.44$17.4431,300——
2019-10-15$17.62$17.6228,200——
2019-10-14$17.96$17.9638,300——
2019-10-11$17.37$17.3757,900——
2019-10-10$17.97$17.9723,500——
2019-10-09$18.07$18.0722,700——
2019-10-08$17.97$17.9728,200——
2019-10-07$18.79$18.7938,600——
2019-10-04$18.93$18.9366,100——
2019-10-03$17.96$17.9648,200——
2019-10-02$17.75$17.7582,700——
2019-10-01$17.49$17.4944,100——
2019-09-30$18.03$18.0326,700——
2019-09-27$17.60$17.6067,500——
2019-09-26$18.08$18.08111,800——
2019-09-25$18.42$18.42169,600——
2019-09-24$18.34$18.34148,700——
2019-09-23$19.00$19.0076,500——
2019-09-20$18.90$18.90179,100——
2019-09-19$18.89$18.89181,100——
2019-09-18$18.29$18.29226,300——
2019-09-17$17.75$17.75187,300——
2019-09-16$16.37$16.37112,800——
2019-09-13$16.15$16.15123,300——
2019-09-12$15.92$15.9267,400——
2019-09-11$15.67$15.6770,100——
2019-09-10$15.62$15.6270,400——
2019-09-09$16.11$16.1168,000——
2019-09-06$15.86$15.8634,900——
2019-09-05$15.91$15.9160,500——
2019-09-04$15.59$15.5940,200——
2019-09-03$15.22$15.2271,800——
2019-08-30$16.03$16.03110,100——
2019-08-29$16.05$16.05156,000——
2019-08-28$15.45$15.45116,300——
2019-08-27$15.16$15.1664,700——
2019-08-26$15.05$15.0592,900——
2019-08-23$14.78$14.78100,900——
2019-08-22$15.16$15.16241,200——
2019-08-21$16.30$16.30108,700——
2019-08-20$16.36$16.36120,200——
2019-08-19$16.40$16.40488,000——
2019-08-16$15.51$15.51427,600——
2019-08-15$15.10$15.10191,200——
2019-08-14$14.23$14.231,515,600——
2019-08-13$13.90$13.90275,600——
2019-08-12$12.88$12.88413,400——
2019-08-09$12.15$12.15135,000——
2019-08-08$12.62$12.62256,400——
2019-08-07$11.64$11.6492,900——
2019-08-06$11.52$11.52245,800——
2019-08-05$11.73$11.7368,700——
2019-08-02$11.73$11.7338,300——
2019-08-01$11.64$11.64161,900——
2019-07-31$11.88$11.8891,400——
2019-07-30$12.31$12.31189,200——
2019-07-29$11.75$11.7595,100——
2019-07-26$12.26$12.26134,900——
2019-07-25$12.45$12.4568,500——
2019-07-24$12.59$12.59103,700——
2019-07-23$12.68$12.6856,400——
2019-07-22$12.51$12.5166,500——
2019-07-19$12.45$12.4539,000——
2019-07-18$12.39$12.39361,300——
2019-07-17$11.90$11.90112,100——
2019-07-16$11.78$11.7845,300——
2019-07-15$11.70$11.7024,200——
2019-07-12$11.70$11.7037,500——
2019-07-11$11.60$11.6042,200——
2019-07-10$11.90$11.9058,200——
2019-07-09$11.62$11.6242,500——
2019-07-08$11.61$11.6139,200——
2019-07-05$11.42$11.4243,600——
2019-07-03$11.84$11.8441,600——
2019-07-02$11.37$11.37227,400——
2019-07-01$11.87$11.87111,300——
2019-06-28$11.71$11.71108,600——
2019-06-27$10.92$10.9274,600——
2019-06-26$11.05$11.0586,300——
2019-06-25$10.86$10.86120,300——
2019-06-24$10.60$10.60101,200——
2019-06-21$10.55$10.55149,500——
2019-06-20$10.06$10.0659,800——
2019-06-19$10.13$10.13112,600——
2019-06-18$10.34$10.34128,400——
2019-06-17$10.22$10.2274,000——
2019-06-14$10.18$10.18130,900——
2019-06-13$10.02$10.02148,600——
2019-06-12$9.69$9.69162,000——
2019-06-11$9.65$9.65153,700——
2019-06-10$10.00$10.00136,000——
2019-06-07$10.25$10.25120,100——
2019-06-06$10.49$10.49126,700——
2019-06-05$10.50$10.50164,500——
2019-06-04$10.38$10.38185,500——
2019-06-03$10.10$10.10351,700——
2019-05-31$10.88$10.88188,100——
2019-05-30$11.77$11.7766,800——
2019-05-29$12.25$12.2559,400——
2019-05-28$12.91$12.9186,100——
2019-05-24$13.22$13.22111,300——
2019-05-23$13.38$13.38157,800——
2019-05-22$12.86$12.8651,400——
2019-05-21$12.97$12.9783,000——
2019-05-20$13.02$13.02325,300——
2019-05-17$12.10$12.10113,600——
2019-05-16$11.33$11.33124,600——
2019-05-15$11.65$11.65207,200——
2019-05-14$11.34$11.34113,900——
2019-05-13$11.11$11.1186,800——
2019-05-10$11.87$11.8747,500——
2019-05-09$12.29$12.29118,300——
2019-05-08$12.09$12.0971,800——
2019-05-07$12.18$12.1855,200——
2019-05-06$12.65$12.6547,600——
2019-05-03$12.90$12.9063,700——
2019-05-02$12.71$12.7145,600——
2019-05-01$12.74$12.7427,200——
2019-04-30$12.56$12.5671,200——
2019-04-29$12.79$12.79102,400——
2019-04-26$11.84$11.8486,200——
2019-04-25$12.02$12.0232,400——
2019-04-24$12.03$12.0366,200——
2019-04-23$12.69$12.69199,200——
2019-04-22$12.03$12.03313,300——
2019-04-18$10.77$10.7762,500——
2019-04-17$11.05$11.0522,500——
2019-04-16$11.10$11.1055,000——
2019-04-15$10.76$10.7689,400——
2019-04-12$10.97$10.9782,100——
2019-04-11$11.41$11.41208,200——
2019-04-10$11.80$11.8069,000——
2019-04-09$11.93$11.93114,300——
2019-04-08$12.35$12.3579,800——
2019-04-05$12.65$12.6586,900——
2019-04-04$12.18$12.18112,100——
2019-04-03$12.26$12.26155,700——
2019-04-02$11.41$11.4199,200——
2019-04-01$11.13$11.13236,500——
2019-03-29$11.68$11.68575,300——
2019-03-28$9.91$9.911,543,100——
2019-03-27$9.51$9.51221,100——
2019-03-26$9.73$9.7346,200——
2019-03-25$9.85$9.85115,000——
2019-03-22$10.16$10.16201,900——
2019-03-21$10.86$10.86179,900——
2019-03-20$10.89$10.89326,800——
2019-03-19$11.23$11.23532,300——
2019-03-18$11.25$11.25714,400——
2019-03-15$10.28$10.28423,500——
2019-03-14$11.07$11.07686,900——
2019-03-13$11.99$11.99297,800——
2019-03-12$12.47$12.47268,000——
2019-03-11$12.76$12.76551,500——
2019-03-08$14.28$14.28123,500——
2019-03-07$14.53$14.53149,300——
2019-03-06$14.51$14.51231,100——
2019-03-05$14.65$14.65200,200——
2019-03-04$14.75$14.75408,300——
2019-03-01$15.91$15.91110,900——
2019-02-28$15.42$15.42203,900——
2019-02-27$15.64$15.64244,600——
2019-02-26$14.62$14.62252,000——
2019-02-25$14.00$14.00403,900——
2019-02-22$14.00$14.0081,900——
2019-02-21$14.02$14.0291,000——
2019-02-20$14.07$14.07291,800——
2019-02-19$14.00$14.00106,000——
2019-02-15$14.01$14.01164,300——
2019-02-14$14.00$14.0046,600——
2019-02-13$14.00$14.0090,300——
2019-02-12$14.07$14.07124,600——
2019-02-11$14.09$14.09212,500——
2019-02-08$14.00$14.00230,100——
2019-02-07$14.06$14.06400,600——
2019-02-06$14.00$14.00407,300——
2019-02-05$13.98$13.98533,100——
2019-02-04$13.99$13.99289,200——
2019-02-01$13.95$13.95984,800——
2019-01-31$13.07$13.074,047,000——