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

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	2.40	2.50	2.35	2.35	4,872,366	2.35
8/29/2025	2.65	2.66	2.44	2.46	4,356,288	2.46
8/28/2025	2.64	2.66	2.52	2.63	5,225,599	2.63
8/27/2025	2.57	2.75	2.52	2.60	4,370,598	2.60
8/26/2025	2.58	2.64	2.43	2.57	7,889,798	2.57
8/25/2025	2.62	2.81	2.60	2.61	5,831,295	2.61
8/22/2025	2.40	2.84	2.40	2.64	13,306,982	2.64
8/21/2025	2.23	2.41	2.21	2.40	6,063,355	2.40
8/20/2025	2.27	2.31	2.18	2.25	5,873,231	2.25
8/19/2025	2.26	2.43	2.19	2.29	6,575,769	2.29
8/18/2025	2.28	2.33	2.22	2.26	7,243,605	2.26
8/15/2025	2.42	2.43	2.30	2.31	5,091,030	2.31
8/14/2025	2.39	2.43	2.27	2.39	8,139,655	2.39
8/13/2025	2.46	2.60	2.35	2.54	7,712,106	2.54
8/12/2025	2.52	2.63	2.28	2.45	10,787,711	2.45
8/11/2025	2.75	2.79	2.60	2.62	4,381,622	2.62
8/08/2025	3.09	3.10	2.62	2.72	9,468,432	2.72
8/07/2025	3.10	3.38	3.03	3.06	8,127,487	3.06
8/06/2025	3.24	3.42	2.94	2.98	8,826,743	2.98
8/05/2025	3.04	3.52	3.00	3.27	16,282,937	3.27
8/04/2025	2.85	3.02	2.77	2.99	5,460,641	2.99
8/01/2025	2.67	2.96	2.63	2.82	11,615,458	2.82
7/31/2025	3.00	3.08	2.72	2.73	10,056,542	2.73
7/30/2025	3.42	3.47	3.01	3.02	10,331,561	3.02
7/29/2025	3.87	3.88	3.37	3.38	12,102,903	3.38
7/28/2025	3.98	4.05	3.78	3.98	7,158,256	3.98
7/25/2025	4.07	4.09	3.66	3.77	9,362,515	3.77
7/24/2025	3.90	4.32	3.71	4.14	11,837,469	4.14
7/23/2025	4.15	4.91	3.59	3.82	24,463,001	3.82
7/22/2025	4.15	4.29	3.97	4.08	8,696,794	4.08
7/21/2025	4.63	4.67	4.16	4.18	6,493,716	4.18
7/18/2025	4.68	4.96	4.54	4.57	12,171,494	4.57
7/17/2025	4.05	4.54	3.97	4.50	9,515,661	4.50
7/16/2025	3.88	4.08	3.78	4.01	6,533,749	4.01
7/15/2025	3.97	4.08	3.73	3.76	7,056,419	3.76
7/14/2025	4.10	4.15	3.86	3.89	5,905,546	3.89
7/11/2025	3.43	4.33	3.40	4.15	13,942,878	4.15
7/10/2025	3.70	3.70	3.00	3.52	16,949,887	3.52
7/09/2025	3.80	3.87	3.58	3.70	5,353,569	3.70
7/08/2025	3.57	3.90	3.56	3.80	6,874,388	3.80
7/07/2025	4.05	4.05	3.45	3.58	11,673,231	3.58
7/03/2025	3.82	4.16	3.76	4.10	9,558,119	4.10
7/02/2025	3.68	3.96	3.55	3.88	14,373,045	3.88
7/01/2025	3.32	3.77	3.20	3.63	16,071,888	3.63
6/30/2025	3.00	3.51	3.00	3.32	39,308,109	3.32
6/27/2025	2.42	2.54	2.33	2.50	29,594,521	2.50
6/26/2025	2.11	2.39	2.07	2.38	8,795,636	2.38
6/25/2025	2.36	2.38	2.20	2.28	7,223,381	2.28
6/24/2025	2.06	2.37	2.02	2.34	12,991,972	2.34
6/23/2025	2.17	2.20	2.02	2.04	10,999,427	2.04
6/20/2025	2.26	2.63	2.18	2.23	28,973,014	2.23
6/18/2025	2.21	2.31	2.01	2.15	16,270,076	2.15
6/17/2025	2.61	2.67	2.14	2.23	19,992,458	2.23
6/16/2025	2.72	2.78	2.55	2.63	8,507,032	2.63
6/13/2025	3.00	3.17	2.73	2.74	8,935,884	2.74
6/12/2025	3.04	3.23	2.96	2.99	9,115,998	2.99
6/11/2025	3.17	3.25	3.01	3.20	7,280,977	3.20
6/10/2025	2.94	3.29	2.94	3.10	9,325,056	3.10
6/09/2025	2.97	3.08	2.88	2.88	5,028,184	2.88
6/06/2025	3.03	3.21	2.94	2.97	6,958,396	2.97
6/05/2025	3.14	3.15	2.92	2.97	5,457,698	2.97
6/04/2025	2.76	3.23	2.76	3.10	10,472,315	3.10
6/03/2025	2.55	2.90	2.48	2.76	8,891,685	2.76