New Fortress Energy Inc. - Class A Common Stock (NFE)

Historical Prices For New Fortress Energy Inc. - Class A Common Stock (NFE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	7.40	8.57	7.21	8.57	10,109,854	8.57
4/01/2025	8.20	8.24	7.20	7.58	13,939,660	7.58
3/31/2025	8.50	8.58	8.21	8.31	7,586,468	8.31
3/28/2025	9.24	9.24	8.55	8.85	9,687,272	8.85
3/27/2025	11.03	11.03	9.24	9.28	13,686,864	9.28
3/26/2025	11.98	11.98	10.94	11.07	5,384,038	11.07
3/25/2025	12.36	12.59	11.73	11.90	4,612,017	11.90
3/24/2025	11.20	12.31	11.01	12.22	5,471,315	12.22
3/21/2025	10.46	11.34	10.30	11.17	8,489,019	11.17
3/20/2025	10.24	10.52	10.11	10.35	3,095,480	10.35
3/19/2025	9.85	10.43	9.85	10.26	3,851,960	10.26
3/18/2025	10.00	10.21	9.60	9.85	4,003,381	9.85
3/17/2025	9.33	10.00	9.33	9.99	4,145,466	9.99
3/14/2025	8.73	9.43	8.67	9.26	7,067,715	9.26
3/13/2025	8.59	8.61	7.58	8.51	18,617,371	8.51
3/12/2025	8.98	9.38	8.69	8.80	9,288,103	8.80
3/11/2025	9.11	9.37	8.53	9.26	8,154,315	9.26
3/10/2025	9.79	10.00	8.80	8.98	8,087,333	8.98
3/07/2025	9.69	10.09	9.62	9.87	4,056,814	9.87
3/06/2025	10.24	10.44	9.59	9.69	5,373,846	9.69
3/05/2025	9.64	10.76	9.54	10.34	6,815,412	10.34
3/04/2025	8.88	9.94	8.29	9.75	8,562,764	9.75
3/03/2025	10.30	10.41	8.72	9.04	7,927,725	9.04
2/28/2025	10.08	10.40	9.86	10.00	9,191,316	10.00
2/27/2025	10.13	10.26	9.66	10.11	8,015,237	10.11
2/26/2025	10.52	10.61	10.13	10.18	5,488,987	10.18
2/25/2025	10.88	10.90	10.31	10.50	4,366,746	10.50
2/24/2025	11.25	11.26	10.74	10.90	3,042,142	10.90
2/21/2025	12.13	12.18	11.11	11.17	3,230,731	11.17
2/20/2025	12.26	12.28	11.75	12.05	2,905,731	12.05
2/19/2025	12.61	12.74	12.34	12.35	2,194,470	12.35
2/18/2025	12.20	12.79	12.20	12.61	2,321,860	12.61
2/14/2025	11.93	12.57	11.93	12.15	3,067,910	12.15
2/13/2025	11.67	11.93	11.62	11.83	3,613,039	11.83
2/12/2025	11.98	12.15	11.44	11.66	5,953,113	11.66
2/11/2025	12.32	12.58	12.01	12.12	4,064,035	12.12
2/10/2025	12.40	12.96	12.21	12.42	4,311,588	12.42
2/07/2025	12.29	12.82	12.13	12.26	6,446,382	12.26
2/06/2025	13.95	14.07	12.48	12.57	7,628,317	12.57
2/05/2025	13.92	14.54	13.80	13.85	4,120,147	13.85
2/04/2025	14.69	14.93	13.95	14.03	3,943,214	14.03
2/03/2025	14.60	15.46	14.56	14.88	2,342,356	14.88
1/31/2025	15.63	15.71	14.95	15.00	2,451,027	15.00
1/30/2025	15.23	15.76	15.20	15.57	1,801,177	15.57
1/29/2025	14.84	15.18	14.77	15.07	1,777,037	15.07
1/28/2025	14.32	14.95	14.15	14.87	2,624,001	14.87
1/27/2025	14.99	15.09	14.08	14.42	4,508,958	14.42
1/24/2025	15.98	16.50	15.34	15.36	2,741,508	15.36
1/23/2025	15.95	16.54	15.44	15.92	4,273,652	15.92
1/22/2025	15.56	15.95	15.20	15.59	3,282,482	15.59
1/21/2025	16.36	16.40	15.39	15.62	3,747,402	15.62
1/17/2025	15.99	16.66	15.94	16.29	7,702,944	16.29
1/16/2025	14.74	16.05	14.72	15.92	3,072,491	15.92
1/15/2025	15.06	15.70	14.85	14.91	5,048,312	14.91
1/14/2025	14.32	14.70	14.15	14.50	2,458,277	14.50
1/13/2025	14.27	14.67	13.96	14.29	3,493,534	14.29
1/10/2025	14.65	14.92	14.38	14.50	2,782,233	14.50
1/08/2025	14.59	14.63	13.79	14.37	5,497,503	14.37
1/07/2025	15.80	15.84	14.71	14.85	4,667,175	14.85
1/06/2025	16.00	16.07	15.51	15.59	4,878,017	15.59
1/03/2025	16.39	16.40	15.77	15.90	4,298,640	15.90