MetaCap

New Fortress Energy Stock Price History

NASDAQ: NFEUtilitiesOil/Gas TransmissionUSD

4.35+0.03 (+0.69%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NFE price history at a glance

The price history for New Fortress Energy (NFE) on this page begins on January 28, 2019, when the stock closed at $13.95; it most recently closed at $4.35 on October 5, 2026. The highest price in this record is $65.90, reached on January 11, 2021; the latest close is 93.4% below that peak. Across the 6 complete calendar years in the table, NFE finished higher in 2 and lower in 4. Its best year was 2020 (+270.4%) and its worst was 2025 (-93.0%).

Over roughly 8 years the share price changed -68.8%, a -14.1% compound annual price return (excluding dividends). In the last 12 months alone, NFE has gained 111.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2019
$65.90
Date of high
Jan 11, 2021
Low since 2019
$0.225
Date of low
Sep 7, 2026
52-week high
$109.00
52-week low
$4.18
IPO year
2019
Last close
$4.35

NFE returns

1 week

-33.79%

1 month

+1493.41%

3 months

+1125.35%

6 months

+519.66%

Year to date

+281.58%

1 year

+111.17%

3 years

-87.10%

5 years

-87.35%

NFE price return, excluding dividends.

NFE annual returns

Calendar-year price returns
YearYear-end closeReturn
20264.35+291.89%
20251.11-93.02%
202415.90-57.86%
202337.73-11.06%
202242.42+75.72%
202124.14-54.95%
202053.59+270.35%
2019*14.47+3.73%

* Partial year: the record begins after the start of 2019; return measured from the first available close.

2026 return is year to date.

NFE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
4.224.624.184.35+0.69%
4.994.994.234.32-12.82%
5.435.474.954.96-10.07%
5.906.095.455.51-6.13%
5.876.035.455.87-10.65%
5.877.135.876.57+11.17%
6.176.275.855.91-5.74%
6.036.595.926.27+3.12%
6.426.455.736.08-6.17%
6.746.776.106.48-4.99%
6.086.846.086.82+11.80%
6.256.615.816.10-4.69%
8.228.256.336.40-21.47%
10.6810.687.568.15-24.68%
12.0612.1610.8010.82-11.46%
12.2312.7412.0512.22-1.53%
12.6313.0312.0912.41-0.80%
12.8013.4912.1412.51-2.04%
13.6914.4612.7312.77-8.00%
16.7416.9012.6013.88+4106.06%
0.330.330.330.33+20.88%
0.260.2750.2250.273+5.81%
0.280.2810.2570.258-5.84%
0.2820.2880.2730.274-1.79%
0.2850.2880.2760.279+1.09%
0.290.2940.2720.276-3.83%
0.2940.300.2820.287-1.03%
0.290.300.2850.29-1.02%
0.3020.310.2830.293-3.93%
0.2850.3090.280.305+5.54%
0.2820.2950.2760.289+0.70%
0.2760.2880.270.287+4.36%
0.270.2840.250.2750.00%
0.300.3050.2750.275-8.33%
0.2990.300.2890.30+1.01%
0.2980.2990.2830.297+1.02%
0.290.300.280.294-3.61%
0.3350.3350.3040.305-5.86%
0.3250.330.320.324-0.61%
0.330.3380.3250.326-0.91%
0.330.340.3220.329-98.00%
17.4017.5016.0016.45+4709.94%
0.3540.3590.340.342-98.07%
17.5018.1016.9517.70+5060.35%
0.3320.3450.330.343+2.69%
0.3390.3410.3320.334-98.07%
16.6017.5016.6017.35+5063.69%
0.3220.340.3220.336+4.02%
0.3330.340.320.323-2.42%
0.330.3350.3190.331-97.96%
16.2517.1016.1516.25+4824.24%
0.3380.3380.3250.33-2.08%
0.340.3530.330.337-4.53%
0.340.3790.340.353+5.37%
0.340.350.330.335+1.52%
0.3410.350.330.33-2.94%
0.340.350.330.34+3.03%
0.3490.3630.330.33-7.56%
0.3380.3640.330.357+8.18%
0.3650.3730.330.33-11.29%
0.3510.3870.350.372+6.29%
0.360.3730.350.35-0.85%
0.3560.3770.3450.353-0.56%
0.3850.390.3550.355-8.27%
0.3760.3920.3750.387+4.59%
0.3680.3850.3610.37+1.09%
0.3780.3880.3570.366-3.17%
0.3570.3950.3570.378+5.00%
0.3830.4150.3580.36-7.69%
0.3550.3980.3510.39+7.44%
0.3430.3830.3250.363+6.76%
0.3490.3620.3230.34+1.19%
0.3180.3850.3180.336-9.92%
0.380.400.3650.373+0.81%
0.400.4160.3690.37-2.63%
0.4010.410.3750.38-5.24%
0.4420.4440.4010.401-7.39%
0.5230.5230.4230.433-15.10%
0.5220.5370.5090.51-3.59%
0.4980.530.4820.529+7.74%
0.510.530.490.491-3.73%
0.520.5350.510.51-3.41%
0.5230.5360.5160.528+1.93%
0.510.5250.5060.518+1.57%
0.5280.5560.5060.51-2.86%
0.5220.550.510.525+4.37%
0.5460.5570.500.503-6.51%
0.5190.550.5070.538+7.60%
0.5170.5430.500.50-3.85%
0.5560.570.5110.52-6.47%
0.5760.590.550.556-0.89%
0.590.6010.560.561-5.87%
0.580.5970.5520.596+2.76%
0.6050.6170.5730.58-6.30%
0.6420.6520.6110.619-2.37%
0.6030.6390.6010.634+5.67%
0.600.610.580.60-0.33%
0.630.6350.560.602-1.95%
0.6520.660.6090.614-6.97%
0.6950.6950.6190.66-5.04%
0.680.720.6580.695+0.58%
0.7210.7550.6820.691-7.12%
0.7290.7520.6810.744+3.19%
0.700.7590.6640.721+3.30%
0.690.7130.6560.698-0.29%
0.700.730.6710.70-4.11%
0.730.7480.690.73-1.22%
0.8160.840.7380.739-10.96%
0.800.860.780.83+1.47%
0.740.830.7330.818+11.60%
0.6950.740.6640.733+5.92%
0.690.6960.6690.6920.00%
0.6530.7150.6370.692+7.29%
0.670.670.6330.645-0.31%
0.630.660.6210.647+2.86%
0.6260.680.6090.629+0.64%
0.6420.650.620.625-3.85%
0.620.6730.620.65+3.17%
0.6550.6860.6270.63-4.26%
0.6750.6750.6330.658-3.09%
0.6990.7150.6620.679-1.31%
0.6860.740.6590.688-0.29%
0.610.7080.6050.69+11.65%
0.6550.6860.6140.618-5.65%
0.720.7210.6530.655-6.70%
0.6740.710.6610.702+5.09%
0.650.7750.630.668+0.45%
0.6020.6870.6020.665+12.52%
0.6010.6020.5720.591-1.50%
0.580.6050.570.60+5.26%
0.570.620.5640.57-2.40%
0.610.6180.570.584-1.02%
0.600.640.5740.59+2.25%
0.610.6580.5550.577-5.41%
0.700.710.610.61-14.08%
0.700.770.6830.710.00%
0.7430.7490.6760.71-1.93%
0.780.800.720.724-9.61%
0.800.860.750.801+2.69%
0.890.9090.760.78-12.26%
0.8740.9070.710.889-2.95%
1.201.210.860.916-20.35%
1.091.461.091.15+5.50%
1.081.141.041.09+0.93%
1.101.111.071.08-3.57%
1.091.151.071.12+1.82%
1.051.101.041.10+3.77%
1.131.161.041.06-7.02%
1.151.291.111.14+5.56%
1.121.141.071.08-3.57%
1.121.151.091.12+1.82%
1.191.191.091.10-7.56%
1.211.251.161.19+1.71%
1.241.281.131.17+7.34%
1.121.161.091.09-4.39%
1.111.171.091.14+3.64%
1.161.171.101.10-4.35%
1.201.211.151.15-4.96%
1.231.241.191.21-0.82%
1.321.331.201.22-8.96%
1.261.391.251.34+6.35%
1.261.331.241.26-1.56%
1.241.301.201.28+4.92%
1.211.251.191.22+1.67%
1.211.231.171.20-0.83%
1.221.261.191.21-2.42%
1.251.271.231.24-1.59%
1.291.311.241.260.00%
1.251.341.231.26+1.61%
1.351.361.201.24-6.77%
1.371.421.281.33-2.92%
1.311.471.301.37+4.58%
1.331.351.251.31-1.50%
1.321.361.291.33-0.75%
1.351.471.331.34-1.47%
1.391.451.311.36-2.16%
1.591.591.371.39-19.19%
1.831.851.561.72-1.15%
1.811.981.701.74+2.35%
1.581.811.551.70+9.68%
1.341.621.331.55+14.81%
1.371.411.331.35-4.93%
1.401.481.381.42+1.43%
1.271.411.271.40+8.53%
1.251.301.211.29+2.38%
1.251.311.221.260.00%
1.161.331.131.26+6.78%
1.261.271.161.18-6.35%
1.221.281.171.26+3.28%
1.241.291.171.22-3.94%
1.081.301.041.27+16.51%
1.141.151.081.09-1.80%
1.141.141.111.11-2.63%
1.111.141.101.14+3.64%
1.141.151.101.10-5.17%
1.151.171.121.16-0.85%
1.161.241.141.17+1.74%
1.161.191.131.15-1.71%
1.151.181.111.170.00%
1.201.221.131.17-3.31%
1.191.221.161.21+1.68%
1.281.281.171.19-8.46%
1.231.401.211.30+11.11%
1.191.201.081.17-1.68%
1.291.301.181.19-5.56%
1.331.391.261.26-3.08%
1.351.361.291.30-4.41%
1.381.391.301.36-2.16%
1.421.431.361.39-1.42%
1.501.531.391.41-10.19%
1.521.701.461.57+12.14%
1.351.511.271.40+1.45%
1.241.391.221.38+11.29%
1.291.291.211.24-5.34%
1.501.501.271.31+7.38%
1.181.231.141.220.00%
1.121.221.061.22+8.93%
1.191.191.081.12-7.44%
1.171.271.101.210.00%
1.391.391.061.21-17.12%
1.241.601.221.46+25.86%
1.121.251.091.16+2.65%
1.061.151.021.13+2.73%
1.041.100.9771.10+4.76%
1.071.131.041.05-4.55%
1.101.211.071.10-5.17%
1.191.201.111.16-2.52%
1.211.261.121.19-4.03%
1.371.421.221.24-7.46%
1.391.401.291.34-4.29%
1.541.621.391.40-6.04%
1.371.781.371.49+10.37%
1.551.691.291.35+14.41%
1.311.341.171.18-8.53%
1.231.331.221.29+4.88%
1.311.321.231.23-6.82%
1.501.531.311.32-13.73%
1.561.601.511.53-2.55%
1.751.751.561.57-8.72%
1.791.841.691.72-2.82%
1.801.811.751.77-0.56%
1.891.891.681.78-5.82%
1.961.981.841.89-4.06%
1.982.081.921.97+2.60%
1.761.931.721.92+6.08%
1.892.051.761.81-4.74%
2.082.081.871.90-5.47%
1.852.051.822.01+5.79%
1.911.981.841.90+1.60%
2.092.181.861.87-9.22%
2.182.192.002.06—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NFE chart for longer ranges.