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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$53.59$53.90341,300——
2020-12-30$54.57$54.89290,800——
2020-12-29$52.90$53.21331,200——
2020-12-28$54.62$54.94532,900——
2020-12-24$57.00$57.33251,900——
2020-12-23$54.39$54.71404,700——
2020-12-22$53.54$53.85474,200——
2020-12-21$52.02$52.32387,400——
2020-12-18$51.52$51.821,183,800——
2020-12-17$52.18$52.481,148,400——
2020-12-16$47.79$48.073,520,700——
2020-12-15$56.72$57.05476,400——
2020-12-14$53.64$53.95344,500——
2020-12-11$52.50$52.81239,100——
2020-12-10$51.84$52.14339,600——
2020-12-09$49.30$49.59374,900——
2020-12-08$49.00$49.28448,200——
2020-12-07$46.14$46.41343,200——
2020-12-04$46.11$46.38437,100——
2020-12-03$43.52$43.77233,100——
2020-12-02$42.66$42.91266,800——
2020-12-01$42.35$42.60336,900——
2020-11-30$43.11$43.26493,700——
2020-11-27$45.98$46.14354,300——
2020-11-25$43.75$43.90307,700——
2020-11-24$41.75$41.90312,000——
2020-11-23$42.00$42.15290,800——
2020-11-20$38.90$39.04281,700——
2020-11-19$38.78$38.91243,500——
2020-11-18$37.68$37.81221,600——
2020-11-17$37.63$37.76251,200——
2020-11-16$37.30$37.43235,900——
2020-11-13$34.76$34.88244,500——
2020-11-12$34.67$34.79292,300——
2020-11-11$35.34$35.46319,500——
2020-11-10$35.04$35.16466,600——
2020-11-09$35.20$35.32694,700——
2020-11-06$37.20$37.33618,300——
2020-11-05$37.68$37.81620,500——
2020-11-04$36.28$36.41552,600——
2020-11-03$36.38$36.51384,600——
2020-11-02$36.48$36.61554,600——
2020-10-30$36.13$36.26835,800——
2020-10-29$38.45$38.581,663,800——
2020-10-28$44.53$44.68871,000——
2020-10-27$49.16$49.33296,500——
2020-10-26$49.65$49.82307,200——
2020-10-23$50.59$50.77228,200——
2020-10-22$53.64$53.83251,400——
2020-10-21$51.28$51.46330,000——
2020-10-20$51.86$52.04215,800——
2020-10-19$50.81$50.99344,000——
2020-10-16$49.70$49.87485,600——
2020-10-15$49.96$50.13566,500——
2020-10-14$51.22$51.40742,200——
2020-10-13$49.89$50.06504,000——
2020-10-12$46.22$46.38174,900——
2020-10-09$46.42$46.58289,100——
2020-10-08$46.54$46.70318,400——
2020-10-07$48.28$48.45808,500——
2020-10-06$45.62$45.78473,900——
2020-10-05$47.36$47.52481,300——
2020-10-02$45.88$46.04449,000——
2020-10-01$43.84$43.99521,300——
2020-09-30$44.01$44.16458,900——
2020-09-29$43.31$43.46706,600——
2020-09-28$40.74$40.88311,500——
2020-09-25$38.91$39.05376,900——
2020-09-24$37.52$37.65378,700——
2020-09-23$35.78$35.90528,800——
2020-09-22$37.11$37.241,497,800——
2020-09-21$37.58$37.711,523,700——
2020-09-18$36.50$36.632,322,600——
2020-09-17$34.36$34.481,573,100——
2020-09-16$34.33$34.451,892,600——
2020-09-15$31.40$31.51960,800——
2020-09-14$32.50$32.61990,300——
2020-09-11$31.75$31.861,614,700——
2020-09-10$37.29$37.421,012,400——
2020-09-09$35.57$35.691,175,100——
2020-09-08$31.89$32.001,208,200——
2020-09-04$28.74$28.84259,900——
2020-09-03$28.25$28.35325,800——
2020-09-02$28.83$28.83270,400——
2020-09-01$27.51$27.51211,700——
2020-08-31$26.77$26.77106,800——
2020-08-28$27.60$27.60301,200——
2020-08-27$27.55$27.55291,700——
2020-08-26$27.51$27.51210,500——
2020-08-25$27.05$27.0592,100——
2020-08-24$27.01$27.01170,500——
2020-08-21$25.77$25.77358,500——
2020-08-20$26.07$26.07336,600——
2020-08-19$26.28$26.28257,000——
2020-08-18$26.09$26.09185,600——
2020-08-17$26.94$26.94284,100——
2020-08-14$27.03$27.03299,000——
2020-08-13$26.12$26.12148,300——
2020-08-12$24.95$24.95181,900——
2020-08-11$25.93$25.93202,600——
2020-08-10$25.50$25.50179,100——
2020-08-07$24.83$24.83336,500——
2020-08-06$25.19$25.19240,300——
2020-08-05$26.00$26.00554,600——
2020-08-04$23.36$23.36947,800——
2020-08-03$20.66$20.66366,800——
2020-07-31$21.60$21.60115,300——
2020-07-30$21.25$21.25104,200——
2020-07-29$21.77$21.77150,200——
2020-07-28$20.57$20.57135,700——
2020-07-27$19.66$19.6695,400——
2020-07-24$20.20$20.20163,000——
2020-07-23$20.07$20.07276,000——
2020-07-22$19.42$19.42250,700——
2020-07-21$19.25$19.25167,000——
2020-07-20$19.01$19.01249,900——
2020-07-17$19.03$19.03138,600——
2020-07-16$18.57$18.57392,600——
2020-07-15$17.79$17.79186,100——
2020-07-14$18.00$18.00224,700——
2020-07-13$17.93$17.93182,200——
2020-07-10$17.57$17.57181,100——
2020-07-09$17.24$17.24135,100——
2020-07-08$17.42$17.42503,000——
2020-07-07$15.66$15.66697,300——
2020-07-06$13.00$13.00147,800——
2020-07-02$12.65$12.65462,500——
2020-07-01$12.79$12.7923,000——
2020-06-30$12.96$12.9638,800——
2020-06-29$12.45$12.45579,600——
2020-06-26$12.15$12.1524,500——
2020-06-25$12.40$12.4028,500——
2020-06-24$12.37$12.3788,100——
2020-06-23$12.57$12.5735,600——
2020-06-22$13.00$13.0040,800——
2020-06-19$13.00$13.00109,600——
2020-06-18$12.97$12.97134,600——
2020-06-17$12.24$12.24208,700——
2020-06-16$12.78$12.78115,100——
2020-06-15$13.00$13.0072,700——
2020-06-12$12.90$12.9045,100——
2020-06-11$13.02$13.02248,200——
2020-06-10$13.44$13.44103,600——
2020-06-09$14.04$14.0473,100——
2020-06-08$14.27$14.27193,700——
2020-06-05$14.18$14.18182,200——
2020-06-04$13.99$13.99148,400——
2020-06-03$13.70$13.7042,500——
2020-06-02$14.00$14.0038,800——
2020-06-01$14.07$14.0766,600——
2020-05-29$13.87$13.87126,900——
2020-05-28$13.50$13.5046,200——
2020-05-27$13.66$13.6638,100——
2020-05-26$13.84$13.8432,200——
2020-05-22$13.87$13.8748,100——
2020-05-21$13.99$13.9939,500——
2020-05-20$14.35$14.3588,800——
2020-05-19$14.00$14.0045,100——
2020-05-18$13.50$13.50116,100——
2020-05-15$12.89$12.8935,800——
2020-05-14$12.71$12.7145,900——
2020-05-13$12.84$12.8442,800——
2020-05-12$13.66$13.6675,700——
2020-05-11$13.48$13.4838,900——
2020-05-08$13.29$13.2937,500——
2020-05-07$12.88$12.8838,600——
2020-05-06$12.58$12.58119,800——
2020-05-05$12.83$12.8366,300——
2020-05-04$12.60$12.6053,000——
2020-05-01$12.25$12.25108,700——
2020-04-30$12.93$12.9359,900——
2020-04-29$12.74$12.7490,500——
2020-04-28$12.19$12.1983,200——
2020-04-27$12.83$12.8371,800——
2020-04-24$12.86$12.86108,400——
2020-04-23$11.51$11.5136,700——
2020-04-22$11.22$11.2225,300——
2020-04-21$11.05$11.0531,100——
2020-04-20$11.37$11.37102,500——
2020-04-17$11.76$11.7644,100——
2020-04-16$11.24$11.2442,900——
2020-04-15$11.15$11.1554,500——
2020-04-14$11.34$11.3496,300——
2020-04-13$10.96$10.96133,600——
2020-04-09$11.90$11.90167,700——
2020-04-08$10.68$10.6846,600——
2020-04-07$9.88$9.8849,700——
2020-04-06$9.70$9.70113,500——
2020-04-03$9.03$9.0341,100——
2020-04-02$8.89$8.8973,200——
2020-04-01$8.73$8.73136,300——
2020-03-31$9.79$9.7988,600——
2020-03-30$10.22$10.2239,800——
2020-03-27$10.33$10.3345,000——
2020-03-26$10.46$10.46128,700——
2020-03-25$9.62$9.62125,900——
2020-03-24$8.93$8.9364,000——
2020-03-23$8.02$8.02102,300——
2020-03-20$8.71$8.71175,500——
2020-03-19$9.49$9.49117,500——
2020-03-18$9.30$9.30143,700——
2020-03-17$9.75$9.75157,400——
2020-03-16$9.55$9.55127,900——
2020-03-13$10.69$10.6985,200——
2020-03-12$10.51$10.51301,700——
2020-03-11$11.02$11.02225,400——
2020-03-10$11.61$11.61417,100——
2020-03-09$13.49$13.49350,400——
2020-03-06$15.20$15.20182,700——
2020-03-05$15.45$15.4562,100——
2020-03-04$15.31$15.31239,600——
2020-03-03$14.07$14.07103,500——
2020-03-02$14.27$14.2791,700——
2020-02-28$14.05$14.05131,700——
2020-02-27$14.31$14.31123,100——
2020-02-26$15.73$15.7394,700——
2020-02-25$15.84$15.84115,600——
2020-02-24$15.97$15.9783,300——
2020-02-21$16.28$16.2845,900——
2020-02-20$16.05$16.0536,100——
2020-02-19$16.40$16.4092,600——
2020-02-18$16.50$16.5093,900——
2020-02-14$16.10$16.1034,500——
2020-02-13$16.34$16.3449,500——
2020-02-12$16.61$16.6133,500——
2020-02-11$16.54$16.5444,000——
2020-02-10$16.13$16.13218,100——
2020-02-07$16.13$16.13277,400——
2020-02-06$16.03$16.03139,300——
2020-02-05$15.85$15.8546,200——
2020-02-04$15.70$15.7086,100——
2020-02-03$15.46$15.4678,100——
2020-01-31$15.05$15.0583,500——
2020-01-30$15.05$15.05101,900——
2020-01-29$15.20$15.20125,900——
2020-01-28$15.42$15.4276,400——
2020-01-27$15.02$15.0243,400——
2020-01-24$15.01$15.0154,400——
2020-01-23$14.80$14.8051,100——
2020-01-22$14.94$14.94100,100——
2020-01-21$15.18$15.1885,700——
2020-01-17$15.62$15.6242,600——
2020-01-16$15.36$15.3676,400——
2020-01-15$15.33$15.3377,500——
2020-01-14$15.61$15.6162,400——
2020-01-13$15.56$15.5659,700——
2020-01-10$15.37$15.3780,400——
2020-01-09$15.86$15.8692,500——
2020-01-08$15.51$15.5168,800——
2020-01-07$15.35$15.3558,800——
2020-01-06$14.74$14.7466,600——
2020-01-03$14.47$14.4794,700——
2020-01-02$14.79$14.79134,400——