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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.80	1.81	1.75	1.77	4,866,417	1.77
10/22/2025	1.89	1.89	1.68	1.78	9,889,045	1.78
10/21/2025	1.96	1.98	1.84	1.89	7,867,941	1.89
10/20/2025	1.98	2.08	1.92	1.97	11,487,069	1.97
10/17/2025	1.76	1.93	1.72	1.92	9,999,276	1.92
10/16/2025	1.89	2.05	1.76	1.81	12,316,136	1.81
10/15/2025	2.08	2.08	1.87	1.90	11,355,419	1.90
10/14/2025	1.85	2.05	1.82	2.01	9,882,704	2.01
10/13/2025	1.91	1.98	1.84	1.90	9,177,099	1.90
10/10/2025	2.09	2.18	1.86	1.87	20,571,917	1.87
10/09/2025	2.18	2.19	2.00	2.06	12,369,577	2.06
10/08/2025	2.40	2.40	2.17	2.18	9,615,275	2.18
10/07/2025	2.42	2.44	2.22	2.37	12,021,266	2.37
10/06/2025	2.65	2.66	2.38	2.43	15,183,293	2.43
10/03/2025	2.15	2.50	2.15	2.46	19,256,897	2.46
10/02/2025	2.18	2.28	2.10	2.15	9,525,240	2.15
10/01/2025	2.20	2.35	2.14	2.18	13,541,369	2.18
9/30/2025	2.00	2.25	1.97	2.21	15,200,090	2.21
9/29/2025	2.10	2.13	1.99	2.01	14,561,861	2.01
9/26/2025	2.28	2.32	2.09	2.11	17,307,723	2.11
9/25/2025	2.50	2.50	2.24	2.25	16,348,418	2.25
9/24/2025	2.60	2.73	2.50	2.57	16,997,009	2.57
9/23/2025	2.88	2.90	2.44	2.46	26,926,681	2.46
9/22/2025	2.32	3.08	2.22	2.91	41,243,559	2.91
9/19/2025	2.44	2.58	2.30	2.33	28,082,501	2.33
9/18/2025	2.19	2.68	2.10	2.44	52,997,773	2.44
9/17/2025	2.77	2.85	2.03	2.16	145,567,092	2.16
9/16/2025	1.73	2.00	1.47	2.00	88,493,446	2.00
9/15/2025	1.35	1.44	1.34	1.38	8,687,339	1.38
9/12/2025	1.36	1.36	1.28	1.31	9,066,113	1.31
9/11/2025	1.33	1.41	1.30	1.36	10,049,221	1.36
9/10/2025	1.39	1.49	1.28	1.32	14,842,632	1.32
9/09/2025	1.41	1.67	1.33	1.40	26,528,000	1.40
9/08/2025	1.73	1.76	1.26	1.40	67,614,567	1.40
9/05/2025	2.37	2.48	2.32	2.45	5,052,081	2.45
9/04/2025	2.28	2.41	2.26	2.35	5,343,200	2.35
9/03/2025	2.32	2.42	2.23	2.30	4,552,375	2.30
9/02/2025	2.40	2.50	2.35	2.35	4,891,636	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	7,157,756	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