New Fortress Energy LLC (NFE) went public on January 31, 2019, when it opened at a split-adjusted price of $11.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $14.60 | $15.46 | $9.66 | $10.00 | 86,259,945 |
January 2025 | $15.37 | $16.66 | $13.79 | $15.00 | 78,655,465 |
December 2024 | $10.70 | $15.58 | $9.90 | $15.12 | 122,231,489 |
November 2024 | $8.43 | $10.86 | $7.82 | $10.67 | 112,681,726 |
October 2024 | $9.31 | $11.32 | $8.22 | $8.41 | 150,176,801 |
September 2024 | $11.99 | $12.31 | $8.20 | $9.09 | 78,260,334 |
August 2024 | $19.54 | $19.54 | $11.64 | $12.21 | 104,569,404 |
July 2024 | $21.90 | $25.98 | $18.85 | $19.56 | 62,093,498 |
June 2024 | $25.00 | $25.20 | $20.26 | $21.78 | 43,443,012 |
May 2024 | $25.89 | $28.71 | $23.80 | $25.00 | 43,263,967 |
April 2024 | $30.23 | $30.38 | $25.52 | $25.84 | 26,829,724 |
March 2024 | $34.82 | $34.91 | $28.55 | $30.17 | 34,389,468 |
February 2024 | $33.02 | $34.98 | $29.67 | $34.56 | 25,860,764 |
January 2024 | $37.32 | $37.65 | $31.05 | $32.67 | 21,698,470 |
December 2023 | $37.51 | $39.26 | $34.59 | $37.10 | 22,718,604 |
November 2023 | $29.67 | $37.90 | $26.81 | $37.73 | 38,176,687 |
October 2023 | $32.17 | $33.48 | $26.90 | $29.71 | 31,732,446 |
September 2023 | $30.69 | $32.35 | $29.09 | $32.14 | 28,439,727 |
August 2023 | $27.55 | $30.69 | $25.89 | $30.34 | 30,856,462 |
July 2023 | $26.31 | $29.37 | $24.79 | $27.91 | 21,834,744 |
June 2023 | $26.15 | $30.76 | $25.68 | $26.18 | 32,048,326 |
May 2023 | $28.95 | $30.76 | $24.41 | $25.59 | 32,234,379 |
April 2023 | $29.40 | $30.52 | $27.30 | $29.51 | 19,183,856 |
March 2023 | $32.24 | $35.26 | $25.47 | $28.67 | 37,573,587 |
February 2023 | $37.76 | $40.38 | $31.55 | $32.03 | 32,230,588 |
