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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$24.14$24.57641,800——
2021-12-30$24.27$24.70353,000——
2021-12-29$24.25$24.68396,600——
2021-12-28$24.69$25.13330,800——
2021-12-27$25.32$25.77450,800——
2021-12-23$25.25$25.70491,400——
2021-12-22$24.86$25.30740,500——
2021-12-21$24.27$24.70771,600——
2021-12-20$22.52$22.92997,300——
2021-12-17$22.98$23.393,340,300——
2021-12-16$22.61$23.011,424,400——
2021-12-15$22.36$22.762,306,500——
2021-12-14$22.30$22.691,633,700——
2021-12-13$23.80$24.221,338,100——
2021-12-10$25.17$25.62743,700——
2021-12-09$25.12$25.56629,900——
2021-12-08$26.25$26.71505,600——
2021-12-07$25.40$25.85764,200——
2021-12-06$24.40$24.83888,200——
2021-12-03$24.66$24.99903,400——
2021-12-02$24.58$24.91608,200——
2021-12-01$24.15$24.48924,700——
2021-11-30$24.89$25.23500,100——
2021-11-29$25.20$25.54846,400——
2021-11-26$25.16$25.50693,200——
2021-11-24$26.73$27.09489,100——
2021-11-23$25.66$26.011,083,600——
2021-11-22$25.61$25.96870,100——
2021-11-19$26.09$26.441,088,500——
2021-11-18$27.92$28.30863,600——
2021-11-17$27.99$28.37801,800——
2021-11-16$27.79$28.17602,700——
2021-11-15$27.10$27.47592,300——
2021-11-12$27.34$27.71591,500——
2021-11-11$27.33$27.70587,300——
2021-11-10$27.76$28.14861,500——
2021-11-09$29.78$30.18634,100——
2021-11-08$30.65$31.07529,700——
2021-11-05$29.64$30.04585,300——
2021-11-04$30.46$30.87663,200——
2021-11-03$30.01$30.42972,600——
2021-11-02$31.11$31.531,089,600——
2021-11-01$31.37$31.80689,400——
2021-10-29$30.00$30.41940,600——
2021-10-28$30.56$30.97573,000——
2021-10-27$29.45$29.851,157,700——
2021-10-26$29.79$30.191,042,800——
2021-10-25$31.66$32.09820,500——
2021-10-22$31.71$32.14774,000——
2021-10-21$31.58$32.011,103,600——
2021-10-20$32.01$32.443,283,800——
2021-10-19$34.53$35.00675,900——
2021-10-18$34.93$35.40418,200——
2021-10-15$34.40$34.87635,800——
2021-10-14$35.10$35.58585,200——
2021-10-13$33.70$34.16661,600——
2021-10-12$33.67$34.13986,100——
2021-10-11$33.01$33.462,175,400——
2021-10-08$32.40$32.841,703,700——
2021-10-07$33.26$33.714,714,100——
2021-10-06$26.50$26.861,114,600——
2021-10-05$24.60$24.93724,900——
2021-10-04$24.74$25.081,243,600——
2021-10-01$26.21$26.571,194,400——
2021-09-30$27.75$28.13859,300——
2021-09-29$26.95$27.32620,000——
2021-09-28$26.75$27.11581,900——
2021-09-27$27.91$28.29973,800——
2021-09-24$27.27$27.64490,200——
2021-09-23$27.22$27.591,039,400——
2021-09-22$26.72$27.08446,400——
2021-09-21$25.82$26.17524,900——
2021-09-20$26.56$26.92511,300——
2021-09-17$27.89$28.271,218,500——
2021-09-16$28.42$28.81433,900——
2021-09-15$28.46$28.85606,000——
2021-09-14$28.11$28.49541,800——
2021-09-13$29.03$29.42450,300——
2021-09-10$27.57$27.94389,300——
2021-09-09$28.94$29.33300,100——
2021-09-08$28.91$29.30544,200——
2021-09-07$29.65$30.05635,000——
2021-09-03$30.24$30.65306,900——
2021-09-02$30.42$30.73417,100——
2021-09-01$30.03$30.34499,700——
2021-08-31$29.37$29.67426,700——
2021-08-30$29.41$29.71395,900——
2021-08-27$30.98$31.30397,600——
2021-08-26$29.33$29.63456,100——
2021-08-25$29.83$30.14433,600——
2021-08-24$29.91$30.22639,300——
2021-08-23$28.61$28.90523,000——
2021-08-20$27.41$27.69603,700——
2021-08-19$27.64$27.92958,300——
2021-08-18$26.50$26.77593,900——
2021-08-17$26.63$26.90600,500——
2021-08-16$27.09$27.37547,500——
2021-08-13$28.09$28.38561,400——
2021-08-12$28.94$29.24448,900——
2021-08-11$29.50$29.80466,700——
2021-08-10$30.21$30.52532,500——
2021-08-09$30.42$30.73519,000——
2021-08-06$31.30$31.62442,100——
2021-08-05$31.10$31.42572,400——
2021-08-04$30.35$30.66490,500——
2021-08-03$30.71$31.02573,100——
2021-08-02$29.97$30.28629,800——
2021-07-30$30.31$30.62484,700——
2021-07-29$29.70$30.00578,600——
2021-07-28$30.31$30.62287,700——
2021-07-27$30.13$30.44290,700——
2021-07-26$30.47$30.78651,100——
2021-07-23$31.64$31.96485,100——
2021-07-22$31.87$32.20771,000——
2021-07-21$33.59$33.93624,100——
2021-07-20$32.30$32.63580,900——
2021-07-19$31.34$31.66507,200——
2021-07-16$31.51$31.83579,900——
2021-07-15$31.58$31.90567,400——
2021-07-14$31.75$32.07646,200——
2021-07-13$33.41$33.75538,800——
2021-07-12$35.38$35.74259,000——
2021-07-09$35.44$35.80353,400——
2021-07-08$35.21$35.57463,000——
2021-07-07$36.02$36.39473,500——
2021-07-06$38.03$38.42623,600——
2021-07-02$38.03$38.42418,800——
2021-07-01$39.18$39.58453,700——
2021-06-30$37.88$38.27782,700——
2021-06-29$39.47$39.87256,700——
2021-06-28$39.20$39.60428,500——
2021-06-25$38.96$39.362,469,300——
2021-06-24$39.31$39.71460,800——
2021-06-23$40.17$40.58331,400——
2021-06-22$39.95$40.36415,800——
2021-06-21$40.79$41.21666,900——
2021-06-18$40.32$40.732,867,500——
2021-06-17$42.03$42.46856,200——
2021-06-16$42.46$42.89963,700——
2021-06-15$40.90$41.32556,000——
2021-06-14$39.89$40.30570,600——
2021-06-11$38.99$39.39549,100——
2021-06-10$40.53$40.94495,600——
2021-06-09$39.93$40.34716,700——
2021-06-08$44.89$45.35618,100——
2021-06-07$40.85$41.27662,900——
2021-06-04$39.63$40.04576,200——
2021-06-03$41.03$41.45448,300——
2021-06-02$41.92$42.35458,100——
2021-06-01$44.43$44.88354,700——
2021-05-28$42.10$42.53287,000——
2021-05-27$43.42$43.76389,200——
2021-05-26$42.58$42.92404,500——
2021-05-25$41.90$42.23973,900——
2021-05-24$44.74$45.09350,400——
2021-05-21$43.47$43.81439,700——
2021-05-20$43.92$44.27623,300——
2021-05-19$41.87$42.20276,000——
2021-05-18$42.07$42.40399,700——
2021-05-17$41.50$41.83407,400——
2021-05-14$41.04$41.36517,100——
2021-05-13$38.43$38.73539,400——
2021-05-12$37.20$37.49602,700——
2021-05-11$38.75$39.06513,100——
2021-05-10$39.34$39.65644,100——
2021-05-07$42.12$42.45684,900——
2021-05-06$40.64$40.96503,800——
2021-05-05$42.04$42.37381,100——
2021-05-04$41.70$42.03424,900——
2021-05-03$44.27$44.62341,900——
2021-04-30$42.52$42.86300,400——
2021-04-29$43.50$43.84349,500——
2021-04-28$44.63$44.98309,700——
2021-04-27$44.31$44.66270,400——
2021-04-26$44.86$45.21294,400——
2021-04-23$44.36$44.71429,600——
2021-04-22$42.54$42.88395,200——
2021-04-21$43.36$43.70377,100——
2021-04-20$42.02$42.35457,200——
2021-04-19$43.18$43.52464,100——
2021-04-16$44.42$44.77987,100——
2021-04-15$44.65$45.00376,000——
2021-04-14$47.20$47.57329,100——
2021-04-13$48.07$48.45350,500——
2021-04-12$46.28$46.65479,800——
2021-04-09$52.31$52.72593,200——
2021-04-08$52.01$52.42544,800——
2021-04-07$50.61$51.01368,200——
2021-04-06$49.74$50.13787,600——
2021-04-05$47.87$48.25374,500——
2021-04-01$49.60$49.99318,000——
2021-03-31$45.91$46.27394,600——
2021-03-30$43.33$43.67628,100——
2021-03-29$43.11$43.45812,200——
2021-03-26$47.92$48.30588,000——
2021-03-25$46.80$47.17438,700——
2021-03-24$48.11$48.39607,300——
2021-03-23$49.44$49.73612,100——
2021-03-22$52.61$52.92427,000——
2021-03-19$52.00$52.301,523,300——
2021-03-18$48.20$48.48547,300——
2021-03-17$53.07$53.38910,800——
2021-03-16$54.11$54.422,795,100——
2021-03-15$42.48$42.73408,100——
2021-03-12$43.20$43.45401,400——
2021-03-11$44.69$44.95351,900——
2021-03-10$43.13$43.38348,300——
2021-03-09$42.94$43.19430,900——
2021-03-08$39.00$39.23725,400——
2021-03-05$42.46$42.71571,600——
2021-03-04$42.63$42.88594,400——
2021-03-03$45.70$45.97261,000——
2021-03-02$47.24$47.51305,200——
2021-03-01$49.77$50.06299,800——
2021-02-26$47.26$47.53330,600——
2021-02-25$49.12$49.41515,400——
2021-02-24$48.96$49.24360,700——
2021-02-23$48.62$48.90375,900——
2021-02-22$49.15$49.44338,200——
2021-02-19$51.24$51.54331,100——
2021-02-18$49.27$49.56485,000——
2021-02-17$54.27$54.59500,100——
2021-02-16$55.60$55.92473,400——
2021-02-12$54.59$54.91271,000——
2021-02-11$51.90$52.20332,500——
2021-02-10$50.97$51.27359,700——
2021-02-09$51.69$51.99346,700——
2021-02-08$51.73$52.03600,400——
2021-02-05$49.61$49.90405,800——
2021-02-04$46.80$47.07335,700——
2021-02-03$48.94$49.22423,100——
2021-02-02$47.34$47.62514,200——
2021-02-01$44.80$45.06257,500——
2021-01-29$44.68$44.94399,000——
2021-01-28$44.70$44.96374,500——
2021-01-27$42.93$43.18611,300——
2021-01-26$44.84$45.10661,700——
2021-01-25$44.33$44.59646,300——
2021-01-22$46.17$46.44525,400——
2021-01-21$46.61$46.881,004,500——
2021-01-20$48.00$48.28830,300——
2021-01-19$49.55$49.84556,000——
2021-01-15$48.98$49.26733,000——
2021-01-14$54.13$54.441,385,800——
2021-01-13$56.54$56.871,531,600——
2021-01-12$58.45$58.79373,800——
2021-01-11$57.92$58.26514,500——
2021-01-08$56.42$56.75237,900——
2021-01-07$59.18$59.52390,300——
2021-01-06$55.99$56.32332,800——
2021-01-05$54.55$54.87358,700——
2021-01-04$52.58$52.89338,600——