The highest closing price for New Fortress Energy LLC (NFE) last month was $12.22, on March 24. It was down 19.3% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $8.50 | $8.58 | $8.21 | $8.31 | 7,587,816 |
March 28 2025 | $9.24 | $9.24 | $8.56 | $8.85 | 9,687,267 |
March 27 2025 | $11.03 | $11.03 | $9.24 | $9.28 | 13,687,820 |
March 26 2025 | $11.98 | $11.98 | $10.94 | $11.07 | 5,384,043 |
March 25 2025 | $12.36 | $12.59 | $11.74 | $11.90 | 4,612,019 |
March 24 2025 | $11.20 | $12.31 | $11.01 | $12.22 | 5,471,409 |
March 21 2025 | $10.46 | $11.34 | $10.30 | $11.17 | 8,489,017 |
March 20 2025 | $10.24 | $10.52 | $10.11 | $10.35 | 3,095,487 |
March 19 2025 | $9.85 | $10.43 | $9.84 | $10.26 | 3,852,102 |
March 18 2025 | $10.00 | $10.21 | $9.60 | $9.85 | 4,003,417 |
March 17 2025 | $9.33 | $10.00 | $9.33 | $9.99 | 4,145,538 |
March 14 2025 | $8.73 | $9.43 | $8.67 | $9.26 | 7,067,702 |
March 13 2025 | $8.59 | $8.61 | $7.58 | $8.51 | 18,617,461 |
March 12 2025 | $8.98 | $9.38 | $8.69 | $8.80 | 9,290,804 |
March 11 2025 | $9.11 | $9.37 | $8.53 | $9.26 | 8,154,756 |
March 10 2025 | $9.79 | $10.00 | $8.81 | $8.98 | 8,087,461 |
March 07 2025 | $9.69 | $10.09 | $9.62 | $9.87 | 4,056,814 |
March 06 2025 | $10.24 | $10.44 | $9.59 | $9.69 | 5,373,883 |
March 05 2025 | $9.64 | $10.76 | $9.54 | $10.34 | 6,815,921 |
March 04 2025 | $8.88 | $9.94 | $8.29 | $9.75 | 8,562,791 |
March 03 2025 | $10.30 | $10.41 | $8.73 | $9.04 | 7,937,588 |
Daily pricing data for New Fortress Energy LLC dates back to 1/31/2019, and may be incomplete.
