New Fortress Energy LLC (NFE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	0.35	0.36	0.34	0.35	+3.21%	1,662,200
2026-08-06	0.33	0.34	0.33	0.34	+2.69%	1,014,500
2026-08-05	0.34	0.34	0.33	0.33	-3.75%	675,600
2026-08-04	0.33	0.35	0.33	0.35	+3.27%	1,281,300
2026-08-03	0.32	0.34	0.32	0.34	+4.02%	1,412,600
2026-07-31	0.33	0.34	0.32	0.32	-2.42%	1,680,000
2026-07-30	0.33	0.34	0.32	0.33	+1.85%	1,769,000
2026-07-29	0.33	0.34	0.32	0.33	-1.52%	2,171,800
2026-07-28	0.34	0.34	0.33	0.33	-2.08%	1,988,200
2026-07-27	0.34	0.35	0.33	0.34	-4.53%	2,236,100
2026-07-24	0.34	0.38	0.34	0.35	+5.37%	3,666,000
2026-07-23	0.34	0.35	0.33	0.34	+1.52%	1,583,400
2026-07-22	0.34	0.35	0.33	0.33	-2.94%	1,765,500
2026-07-21	0.34	0.35	0.33	0.34	+3.03%	1,391,800
2026-07-20	0.35	0.36	0.33	0.33	-7.56%	3,071,700
2026-07-17	0.34	0.36	0.33	0.36	+8.18%	2,739,000
2026-07-16	0.36	0.37	0.33	0.33	-11.29%	3,164,900
2026-07-15	0.35	0.39	0.35	0.37	+6.29%	1,906,100
2026-07-14	0.36	0.37	0.35	0.35	-0.85%	2,743,200
2026-07-13	0.36	0.38	0.34	0.35	-0.56%	2,576,200
2026-07-10	0.39	0.39	0.35	0.35	-8.27%	2,134,800
2026-07-09	0.38	0.39	0.38	0.39	+4.59%	1,942,700
2026-07-08	0.37	0.39	0.36	0.37	+1.09%	1,709,500
2026-07-07	0.38	0.39	0.36	0.37	-3.17%	1,779,600
2026-07-06	0.36	0.40	0.36	0.38	+5.00%	2,105,300
2026-07-02	0.38	0.41	0.36	0.36	-7.69%	3,502,100
2026-07-01	0.35	0.40	0.35	0.39	+7.44%	3,210,600
2026-06-30	0.34	0.38	0.33	0.36	+6.76%	4,550,600
2026-06-29	0.35	0.36	0.32	0.34	+1.19%	5,458,200
2026-06-26	0.32	0.39	0.32	0.34	-9.92%	27,256,700
2026-06-25	0.38	0.40	0.36	0.37	+0.81%	4,758,500
2026-06-24	0.40	0.42	0.37	0.37	-2.63%	4,942,600
2026-06-23	0.40	0.41	0.38	0.38	-5.24%	5,698,400
2026-06-22	0.44	0.44	0.40	0.40	-7.39%	4,238,700
2026-06-18	0.52	0.52	0.42	0.43	-15.10%	11,278,700
2026-06-17	0.52	0.54	0.51	0.51	-3.59%	3,373,100
2026-06-16	0.50	0.53	0.48	0.53	+7.74%	4,459,300
2026-06-15	0.51	0.53	0.49	0.49	-3.73%	4,101,100
2026-06-12	0.52	0.54	0.51	0.51	-3.41%	2,131,500
2026-06-11	0.52	0.54	0.52	0.53	+1.93%	1,998,300
2026-06-10	0.51	0.53	0.51	0.52	+1.57%	2,157,700
2026-06-09	0.53	0.56	0.51	0.51	-2.86%	4,139,800
2026-06-08	0.52	0.55	0.51	0.53	+4.37%	2,589,000
2026-06-05	0.55	0.56	0.50	0.50	-6.51%	5,008,800
2026-06-04	0.52	0.55	0.51	0.54	+7.60%	3,076,300
2026-06-03	0.52	0.54	0.50	0.50	-3.85%	4,004,800
2026-06-02	0.56	0.57	0.51	0.52	-6.47%	8,871,200
2026-06-01	0.58	0.59	0.55	0.56	-0.89%	5,610,400
2026-05-29	0.59	0.60	0.56	0.56	-5.87%	7,753,300
2026-05-28	0.58	0.60	0.55	0.60	+2.76%	10,681,700
2026-05-27	0.60	0.62	0.57	0.58	-6.30%	5,993,400
2026-05-26	0.64	0.65	0.61	0.62	-2.37%	4,240,900
2026-05-22	0.60	0.64	0.60	0.63	+5.67%	2,873,500
2026-05-21	0.60	0.61	0.58	0.60	-0.33%	3,789,300
2026-05-20	0.63	0.64	0.56	0.60	-1.95%	6,121,800
2026-05-19	0.65	0.66	0.61	0.61	-6.97%	3,351,300
2026-05-18	0.69	0.69	0.62	0.66	-5.04%	6,267,800
2026-05-15	0.68	0.72	0.66	0.69	+0.58%	5,275,400
2026-05-14	0.72	0.76	0.68	0.69	-7.12%	5,552,100
2026-05-13	0.73	0.75	0.68	0.74	+3.19%	3,821,800
2026-05-12	0.70	0.76	0.66	0.72	+3.30%	7,018,500
2026-05-11	0.69	0.71	0.66	0.70	-0.29%	4,900,200
2026-05-08	0.70	0.73	0.67	0.70	-4.11%	4,535,800
2026-05-07	0.73	0.75	0.69	0.73	-1.22%	5,474,300
2026-05-06	0.82	0.84	0.74	0.74	-10.96%	7,914,500
2026-05-05	0.80	0.86	0.78	0.83	+1.47%	7,369,400
2026-05-04	0.74	0.83	0.73	0.82	+11.60%	12,390,400
2026-05-01	0.69	0.74	0.66	0.73	+5.92%	9,369,200
2026-04-30	0.69	0.70	0.67	0.69	+0.00%	3,790,300
2026-04-29	0.65	0.71	0.64	0.69	+7.29%	7,723,900
2026-04-28	0.67	0.67	0.63	0.65	-0.31%	3,603,200
2026-04-27	0.63	0.66	0.62	0.65	+2.86%	6,483,800
2026-04-24	0.63	0.68	0.61	0.63	+0.64%	10,415,900
2026-04-23	0.64	0.65	0.62	0.63	-3.85%	4,507,900
2026-04-22	0.62	0.67	0.62	0.65	+3.17%	5,626,300
2026-04-21	0.66	0.69	0.63	0.63	-4.26%	6,493,500
2026-04-20	0.68	0.68	0.63	0.66	-3.09%	6,134,900
2026-04-17	0.70	0.71	0.66	0.68	-1.31%	9,114,200
2026-04-16	0.69	0.74	0.66	0.69	-0.29%	7,772,000
2026-04-15	0.61	0.71	0.60	0.69	+11.65%	10,083,800
2026-04-14	0.66	0.69	0.61	0.62	-5.65%	9,114,000
2026-04-13	0.72	0.72	0.65	0.66	-6.70%	7,751,600
2026-04-10	0.67	0.71	0.66	0.70	+5.09%	5,582,700
2026-04-09	0.65	0.78	0.63	0.67	+0.45%	13,942,500
2026-04-08	0.60	0.69	0.60	0.67	+12.52%	12,964,000
2026-04-07	0.60	0.60	0.57	0.59	-1.50%	4,067,600
2026-04-06	0.58	0.60	0.57	0.60	+5.26%	6,302,300
2026-04-02	0.57	0.62	0.56	0.57	-2.40%	6,976,400
2026-04-01	0.61	0.62	0.57	0.58	-1.02%	7,444,000
2026-03-31	0.60	0.64	0.57	0.59	+2.25%	10,431,400
2026-03-30	0.61	0.66	0.56	0.58	-5.41%	11,250,000
2026-03-27	0.70	0.71	0.61	0.61	-14.12%	12,876,300
2026-03-26	0.70	0.77	0.68	0.71	+0.08%	15,449,660
2026-03-25	0.74	0.75	0.68	0.71	-1.91%	15,390,670
2026-03-24	0.78	0.80	0.72	0.72	-9.62%	12,066,730
2026-03-23	0.80	0.86	0.75	0.80	+2.63%	18,229,221
2026-03-20	0.89	0.91	0.76	0.78	-12.27%	46,100,129
2026-03-19	0.87	0.91	0.71	0.89	-2.96%	37,318,020
2026-03-18	1.20	1.21	0.86	0.92	-20.33%	101,083,508
2026-03-17	1.09	1.46	1.09	1.15	+5.50%	70,325,125
2026-03-16	1.08	1.14	1.04	1.09	+0.93%	10,099,920
2026-03-13	1.10	1.11	1.07	1.08	-3.57%	7,928,837
2026-03-12	1.09	1.15	1.06	1.12	+1.82%	11,984,270
2026-03-11	1.05	1.10	1.04	1.10	+3.77%	9,633,210
2026-03-10	1.13	1.16	1.04	1.06	-7.02%	19,041,160
2026-03-09	1.15	1.29	1.11	1.14	+5.56%	22,436,990
2026-03-06	1.12	1.14	1.07	1.08	-3.57%	8,380,296
2026-03-05	1.12	1.15	1.09	1.12	+1.82%	7,600,730
2026-03-04	1.19	1.19	1.09	1.10	-7.56%	10,559,710
2026-03-03	1.21	1.25	1.16	1.19	+1.71%	8,598,050
2026-03-02	1.24	1.28	1.13	1.17	+7.34%	10,751,450
2026-02-27	1.12	1.16	1.08	1.09	-4.39%	8,341,257
2026-02-26	1.11	1.17	1.09	1.14	+3.64%	5,048,794
2026-02-25	1.16	1.17	1.10	1.10	-4.35%	6,428,097
2026-02-24	1.20	1.21	1.15	1.15	-4.96%	5,210,420
2026-02-23	1.23	1.24	1.19	1.21	-0.82%	3,052,469
2026-02-20	1.32	1.33	1.20	1.22	-8.96%	5,723,586
2026-02-19	1.26	1.39	1.25	1.34	+6.35%	7,339,874
2026-02-18	1.26	1.33	1.24	1.26	-1.56%	4,510,949
2026-02-17	1.24	1.30	1.20	1.28	+4.92%	5,067,826
2026-02-13	1.21	1.25	1.19	1.22	+1.67%	4,040,629
2026-02-12	1.21	1.23	1.17	1.20	-0.83%	3,937,542
2026-02-11	1.22	1.26	1.19	1.21	-2.42%	5,644,325
2026-02-10	1.25	1.27	1.23	1.24	-1.59%	4,782,308
2026-02-09	1.29	1.30	1.24	1.26	+0.00%	6,089,464
2026-02-06	1.25	1.34	1.23	1.26	+1.61%	5,759,916
2026-02-05	1.35	1.36	1.20	1.24	-6.77%	8,956,005
2026-02-04	1.37	1.42	1.28	1.33	-2.92%	5,011,835
2026-02-03	1.31	1.47	1.30	1.37	+4.58%	8,294,287
2026-02-02	1.33	1.34	1.25	1.31	-1.50%	5,096,608
2026-01-30	1.32	1.36	1.29	1.33	-0.75%	9,365,496
2026-01-29	1.35	1.47	1.33	1.34	-1.47%	16,526,170
2026-01-28	1.39	1.45	1.31	1.36	-2.16%	11,215,520
2026-01-27	1.59	1.59	1.36	1.39	-19.19%	25,124,500
2026-01-26	1.83	1.85	1.56	1.72	-1.15%	20,732,141
2026-01-23	1.81	1.98	1.70	1.74	+2.35%	38,119,262
2026-01-22	1.58	1.81	1.55	1.70	+9.68%	18,560,051
2026-01-21	1.33	1.62	1.33	1.55	+14.81%	16,013,330
2026-01-20	1.37	1.41	1.33	1.35	-4.93%	9,754,283
2026-01-16	1.40	1.48	1.38	1.42	+1.43%	8,836,710
2026-01-15	1.27	1.41	1.27	1.40	+8.53%	9,241,916
2026-01-14	1.25	1.29	1.21	1.29	+2.38%	6,515,290
2026-01-13	1.25	1.31	1.22	1.26	+0.00%	4,962,466
2026-01-12	1.16	1.33	1.13	1.26	+6.78%	10,131,430
2026-01-09	1.26	1.27	1.16	1.18	-6.35%	9,561,990
2026-01-08	1.22	1.28	1.17	1.26	+3.28%	8,423,966
2026-01-07	1.24	1.29	1.17	1.22	-3.94%	8,745,830
2026-01-06	1.08	1.30	1.04	1.27	+16.51%	17,777,510
2026-01-05	1.14	1.15	1.08	1.09	-1.80%	9,912,033
2026-01-02	1.14	1.14	1.11	1.11	-2.63%	5,000,914
2025-12-31	1.11	1.14	1.10	1.14	+3.64%	6,037,235
2025-12-30	1.14	1.15	1.10	1.10	-5.17%	9,091,279
2025-12-29	1.15	1.17	1.12	1.16	-0.85%	7,105,237
2025-12-26	1.16	1.24	1.14	1.17	+1.74%	8,679,843
2025-12-24	1.16	1.19	1.13	1.15	-1.71%	3,530,508
2025-12-23	1.15	1.18	1.11	1.17	+0.00%	5,670,755
2025-12-22	1.20	1.22	1.13	1.17	-3.31%	8,135,288
2025-12-19	1.19	1.22	1.16	1.21	+1.68%	17,904,160
2025-12-18	1.28	1.28	1.17	1.19	-8.46%	8,370,731
2025-12-17	1.23	1.40	1.21	1.30	+11.11%	16,739,949
2025-12-16	1.19	1.20	1.08	1.17	-1.68%	13,837,220
2025-12-15	1.29	1.29	1.18	1.19	-5.56%	8,939,538
2025-12-12	1.33	1.39	1.26	1.26	-3.08%	6,669,236
2025-12-11	1.35	1.36	1.29	1.30	-4.41%	5,914,494
2025-12-10	1.38	1.39	1.30	1.36	-2.16%	6,734,403
2025-12-09	1.42	1.43	1.36	1.39	-1.42%	6,014,690
2025-12-08	1.50	1.53	1.39	1.41	-10.19%	16,947,730
2025-12-05	1.52	1.70	1.46	1.57	+12.14%	40,894,449
2025-12-04	1.35	1.51	1.27	1.40	+1.45%	24,989,061
2025-12-03	1.24	1.39	1.22	1.38	+11.29%	10,641,810
2025-12-02	1.28	1.29	1.21	1.24	-5.34%	10,732,130
2025-12-01	1.50	1.50	1.27	1.31	+7.38%	48,636,500
2025-11-28	1.18	1.23	1.14	1.22	+0.00%	6,172,220
2025-11-26	1.12	1.22	1.06	1.22	+8.93%	10,503,010
2025-11-25	1.19	1.19	1.08	1.12	-7.44%	12,307,950
2025-11-24	1.17	1.27	1.10	1.21	+0.00%	17,645,510
2025-11-21	1.39	1.39	1.06	1.21	-17.12%	37,274,488
2025-11-20	1.24	1.60	1.22	1.46	+25.86%	44,921,191
2025-11-19	1.12	1.25	1.09	1.16	+2.65%	7,213,538
2025-11-18	1.06	1.15	1.02	1.13	+2.73%	8,461,768
2025-11-17	1.04	1.10	0.98	1.10	+4.76%	10,706,200
2025-11-14	1.07	1.13	1.04	1.05	-4.55%	8,205,935
2025-11-13	1.10	1.21	1.06	1.10	-5.17%	16,163,050
2025-11-12	1.19	1.20	1.10	1.16	-2.52%	11,537,700
2025-11-11	1.21	1.26	1.12	1.19	-4.03%	12,195,030
2025-11-10	1.36	1.42	1.22	1.24	-7.46%	11,036,400
2025-11-07	1.39	1.40	1.29	1.34	-4.29%	10,151,970
2025-11-06	1.53	1.61	1.39	1.40	-6.04%	21,941,080
2025-11-05	1.37	1.78	1.37	1.49	+10.37%	52,764,711
2025-11-04	1.54	1.69	1.29	1.35	+14.41%	82,607,234
2025-11-03	1.31	1.33	1.17	1.18	-8.53%	18,987,529
2025-10-31	1.23	1.33	1.22	1.29	+4.88%	9,006,295
2025-10-30	1.31	1.32	1.23	1.23	-6.82%	15,258,350
2025-10-29	1.50	1.53	1.31	1.32	-13.73%	14,595,030
2025-10-28	1.56	1.60	1.51	1.53	-2.55%	8,182,388
2025-10-27	1.75	1.75	1.56	1.57	-8.72%	9,631,540
2025-10-24	1.79	1.84	1.69	1.72	-2.82%	9,829,287
2025-10-23	1.80	1.81	1.75	1.77	-0.56%	4,885,926
2025-10-22	1.89	1.89	1.68	1.78	-5.82%	9,913,312
2025-10-21	1.96	1.98	1.84	1.89	-4.06%	7,876,044
2025-10-20	1.98	2.08	1.92	1.97	+2.60%	11,499,430
2025-10-17	1.76	1.93	1.72	1.92	+6.08%	9,999,269
2025-10-16	1.89	2.05	1.76	1.81	-4.74%	12,327,320
2025-10-15	2.08	2.08	1.87	1.90	-5.47%	11,371,640
2025-10-14	1.85	2.05	1.82	2.01	+5.79%	9,885,044
2025-10-13	1.91	1.98	1.84	1.90	+1.60%	9,182,169
2025-10-10	2.09	2.18	1.86	1.87	-9.22%	20,571,910
2025-10-09	2.18	2.19	2.00	2.06	-5.50%	12,386,850
2025-10-08	2.40	2.40	2.17	2.18	-8.02%	9,648,659
2025-10-07	2.42	2.44	2.22	2.37	-2.47%	12,064,200
2025-10-06	2.65	2.66	2.38	2.43	-1.22%	15,220,530
2025-10-03	2.15	2.50	2.15	2.46	+14.42%	19,256,820
2025-10-02	2.18	2.28	2.10	2.15	-1.38%	9,546,426
2025-10-01	2.20	2.35	2.14	2.18	-1.36%	13,550,980
2025-09-30	2.00	2.25	1.97	2.21	+9.95%	15,212,870
2025-09-29	2.10	2.13	1.99	2.01	-4.74%	14,583,000
2025-09-26	2.28	2.32	2.09	2.11	-6.22%	17,307,711
2025-09-25	2.50	2.50	2.24	2.25	-12.45%	16,402,020
2025-09-24	2.60	2.73	2.50	2.57	+4.47%	17,011,660
2025-09-23	2.88	2.90	2.44	2.46	-15.46%	26,984,740
2025-09-22	2.32	3.08	2.22	2.91	+24.36%	41,297,566
2025-09-19	2.44	2.58	2.30	2.34	-4.10%	28,082,471
2025-09-18	2.19	2.68	2.10	2.44	+12.96%	53,069,680
2025-09-17	2.77	2.85	2.03	2.16	+8.00%	145,805,500
2025-09-16	1.73	2.00	1.47	2.00	+44.93%	90,513,219
2025-09-15	1.35	1.44	1.34	1.38	+5.34%	12,423,700
2025-09-12	1.36	1.36	1.28	1.31	-3.68%	9,066,110
2025-09-11	1.33	1.41	1.30	1.36	+3.03%	10,059,520
2025-09-10	1.39	1.49	1.28	1.32	-5.71%	14,908,700
2025-09-09	1.41	1.67	1.33	1.40	+0.00%	26,534,881
2025-09-08	1.73	1.76	1.26	1.40	-42.86%	67,674,078
2025-09-05	2.37	2.48	2.32	2.45	+4.26%	5,052,052
2025-09-04	2.28	2.41	2.26	2.35	+2.17%	5,344,400
2025-09-03	2.32	2.42	2.23	2.30	-2.13%	4,555,597
2025-09-02	2.40	2.50	2.35	2.35	-4.47%	4,892,430
2025-08-29	2.65	2.66	2.44	2.46	-6.46%	4,356,287
2025-08-28	2.64	2.66	2.52	2.63	+1.15%	5,229,343
2025-08-27	2.57	2.75	2.52	2.60	+1.17%	4,370,703
2025-08-26	2.58	2.64	2.43	2.57	-1.53%	7,900,337
2025-08-25	2.62	2.81	2.60	2.61	-1.14%	5,831,693
2025-08-22	2.40	2.84	2.40	2.64	+10.00%	13,306,980
2025-08-21	2.23	2.41	2.21	2.40	+6.67%	6,069,478
2025-08-20	2.27	2.31	2.18	2.25	-1.75%	5,873,384
2025-08-19	2.26	2.43	2.19	2.29	+1.33%	6,578,818
2025-08-18	2.28	2.33	2.22	2.26	-1.95%	6,713,932
2025-08-15	2.42	2.43	2.30	2.31	-3.56%	5,091,017
2025-08-14	2.39	2.43	2.27	2.39	-5.72%	8,147,820
2025-08-13	2.46	2.60	2.35	2.54	+3.47%	7,713,258
2025-08-12	2.52	2.63	2.28	2.45	-6.49%	10,788,520
2025-08-11	2.75	2.79	2.60	2.62	-3.68%	4,397,049

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+14.04%). Worst month: May (-23.48%). Based on 5 years of daily data (2022–2026).

Jan+2.10%
Feb-14.91%
Mar-20.14%
Apr-5.22%
May-23.48%
Jun-5.14%
Jul-9.54%
Aug-12.76%
Sep-8.52%
Oct-9.65%
Nov+14.04%
Dec+3.11%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is New Fortress Energy LLC's (NFE) latest close?

0.35 on 2026-08-07, from the Closelook data lake's daily price record.

What is NFE's 52-week high and low?

3.38 high and 0.32 low over the trailing 52 weeks, as of 2026-08-07.

What is New Fortress Energy LLC's strongest and weakest month historically?

Historically, NFE's strongest calendar month has been Nov (average +14.04%) and its weakest May (average -23.48%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.