New Fortress Energy LLC (NFE) — Price History

As of 2026-09-18 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-18	12.23	12.74	12.05	12.22	-1.53%	388,416
2026-09-17	12.63	13.03	12.09	12.41	-0.80%	461,714
2026-09-16	12.80	13.49	12.14	12.51	-2.04%	489,259
2026-09-15	13.69	14.46	12.73	12.77	-8.00%	516,377
2026-09-14	16.74	16.90	12.60	13.88	+4106.06%	763,257
2026-09-11	0.33	0.33	0.33	0.33	+20.00%	0
2026-09-10	0.27	0.27	0.27	0.27	+0.00%	0
2026-09-09	0.26	0.27	0.22	0.27	+5.77%	108,008
2026-09-08	0.28	0.28	0.26	0.26	-5.45%	46,142
2026-09-04	0.28	0.29	0.27	0.27	-1.79%	26,572
2026-09-03	0.29	0.29	0.27	0.28	+1.82%	30,248
2026-09-02	0.29	0.29	0.27	0.27	-3.51%	27,898
2026-09-01	0.29	0.30	0.28	0.29	-1.72%	24,742
2026-08-31	0.29	0.30	0.29	0.29	-1.69%	40,982
2026-08-28	0.30	0.31	0.29	0.29	-3.28%	28,030
2026-08-27	0.29	0.31	0.28	0.30	+5.17%	55,160
2026-08-26	0.28	0.29	0.27	0.29	+1.75%	39,334
2026-08-25	0.27	0.29	0.27	0.29	+3.64%	29,418
2026-08-24	0.27	0.29	0.25	0.27	+0.00%	109,708
2026-08-21	0.30	0.30	0.27	0.27	-8.33%	51,560
2026-08-20	0.30	0.30	0.29	0.30	+1.69%	20,948
2026-08-19	0.30	0.30	0.29	0.29	+0.00%	35,700
2026-08-18	0.29	0.30	0.28	0.29	-3.28%	61,720
2026-08-17	0.34	0.34	0.30	0.30	-6.15%	56,628
2026-08-14	0.32	0.33	0.32	0.32	+0.00%	23,048
2026-08-13	0.33	0.34	0.32	0.32	-1.52%	19,562
2026-08-12	0.33	0.34	0.32	0.33	+0.00%	20,902
2026-08-11	0.35	0.35	0.32	0.33	-2.94%	37,732
2026-08-10	0.36	0.36	0.34	0.34	-4.23%	25,528
2026-08-07	0.35	0.36	0.34	0.36	+2.90%	33,590
2026-08-06	0.33	0.34	0.33	0.34	+2.99%	20,290
2026-08-05	0.34	0.34	0.33	0.34	-2.90%	13,512
2026-08-04	0.33	0.35	0.33	0.34	+2.99%	25,626
2026-08-03	0.32	0.34	0.32	0.34	+3.08%	28,252
2026-07-31	0.34	0.34	0.32	0.32	-1.52%	33,600
2026-07-30	0.33	0.34	0.32	0.33	+1.54%	35,380
2026-07-29	0.32	0.34	0.32	0.32	-1.52%	43,436
2026-07-28	0.34	0.34	0.32	0.33	-1.49%	39,764
2026-07-27	0.34	0.36	0.33	0.34	-5.63%	44,722
2026-07-24	0.34	0.38	0.34	0.36	+5.97%	73,320
2026-07-23	0.34	0.35	0.33	0.34	+1.52%	31,668
2026-07-22	0.34	0.35	0.33	0.33	-2.94%	35,310
2026-07-21	0.34	0.35	0.33	0.34	+3.03%	27,836
2026-07-20	0.35	0.36	0.33	0.33	-7.04%	61,434
2026-07-17	0.34	0.36	0.33	0.36	+7.58%	54,780
2026-07-16	0.36	0.38	0.33	0.33	-10.81%	63,298
2026-07-15	0.35	0.39	0.35	0.37	+5.71%	38,122
2026-07-14	0.36	0.38	0.35	0.35	-1.41%	54,864
2026-07-13	0.36	0.38	0.34	0.36	+0.00%	51,524
2026-07-10	0.39	0.39	0.36	0.36	-7.79%	42,696
2026-07-09	0.38	0.39	0.38	0.39	+4.05%	38,854
2026-07-08	0.37	0.39	0.36	0.37	+1.37%	34,190
2026-07-07	0.38	0.39	0.36	0.36	-3.95%	35,592
2026-07-06	0.36	0.40	0.36	0.38	+5.56%	42,106
2026-07-02	0.39	0.41	0.36	0.36	-7.69%	70,042
2026-07-01	0.36	0.40	0.35	0.39	+6.85%	64,212
2026-06-30	0.34	0.39	0.32	0.36	+7.35%	91,012
2026-06-29	0.35	0.36	0.32	0.34	+1.49%	109,164
2026-06-26	0.32	0.39	0.32	0.34	-10.67%	545,134
2026-06-25	0.38	0.40	0.36	0.38	+1.35%	95,170
2026-06-24	0.40	0.41	0.37	0.37	-2.63%	98,852
2026-06-23	0.40	0.41	0.38	0.38	-5.00%	113,968
2026-06-22	0.44	0.45	0.40	0.40	-8.05%	84,774
2026-06-18	0.53	0.53	0.43	0.43	-14.71%	225,574
2026-06-17	0.52	0.53	0.51	0.51	-3.77%	67,462
2026-06-16	0.50	0.53	0.48	0.53	+8.16%	89,186
2026-06-15	0.51	0.53	0.49	0.49	-3.92%	82,022
2026-06-12	0.52	0.53	0.51	0.51	-3.77%	42,630
2026-06-11	0.53	0.53	0.52	0.53	+1.92%	39,966
2026-06-10	0.51	0.53	0.51	0.52	+1.96%	43,154
2026-06-09	0.53	0.56	0.51	0.51	-2.86%	82,796
2026-06-08	0.52	0.55	0.51	0.53	+3.96%	51,780
2026-06-05	0.55	0.56	0.50	0.51	-6.48%	100,176
2026-06-04	0.52	0.55	0.51	0.54	+8.00%	61,526
2026-06-03	0.52	0.55	0.50	0.50	-3.85%	80,096
2026-06-02	0.56	0.57	0.51	0.52	-6.31%	177,424
2026-06-01	0.57	0.59	0.55	0.56	-0.89%	112,208
2026-05-29	0.59	0.60	0.56	0.56	-5.88%	155,066
2026-05-28	0.58	0.60	0.55	0.60	+2.59%	213,634
2026-05-27	0.60	0.61	0.57	0.58	-6.45%	119,868
2026-05-26	0.64	0.65	0.61	0.62	-2.36%	84,818
2026-05-22	0.60	0.64	0.60	0.64	+5.83%	57,470
2026-05-21	0.60	0.61	0.58	0.60	+0.00%	75,786
2026-05-20	0.63	0.64	0.56	0.60	-2.44%	122,436
2026-05-19	0.65	0.66	0.61	0.61	-6.82%	67,026
2026-05-18	0.69	0.69	0.62	0.66	-5.04%	125,356
2026-05-15	0.68	0.72	0.66	0.69	+0.72%	105,508
2026-05-14	0.72	0.76	0.68	0.69	-7.38%	111,042
2026-05-13	0.73	0.75	0.68	0.74	+3.47%	76,436
2026-05-12	0.70	0.76	0.66	0.72	+2.86%	140,370
2026-05-11	0.69	0.71	0.66	0.70	+0.00%	98,004
2026-05-08	0.70	0.73	0.67	0.70	-4.11%	90,716
2026-05-07	0.73	0.75	0.69	0.73	-1.35%	109,486
2026-05-06	0.81	0.84	0.74	0.74	-10.84%	158,290
2026-05-05	0.80	0.86	0.78	0.83	+1.22%	147,388
2026-05-04	0.74	0.83	0.73	0.82	+11.56%	247,808
2026-05-01	0.69	0.74	0.66	0.73	+6.52%	187,384
2026-04-30	0.69	0.69	0.67	0.69	+0.00%	75,806
2026-04-29	0.66	0.71	0.64	0.69	+6.98%	154,478
2026-04-28	0.67	0.67	0.64	0.65	+0.00%	72,064
2026-04-27	0.63	0.66	0.62	0.65	+2.38%	129,676
2026-04-24	0.63	0.68	0.61	0.63	+0.80%	208,318
2026-04-23	0.64	0.65	0.62	0.63	-3.85%	90,158
2026-04-22	0.62	0.67	0.62	0.65	+3.17%	112,526
2026-04-21	0.66	0.69	0.63	0.63	-4.55%	129,870
2026-04-20	0.67	0.67	0.64	0.66	-2.94%	122,698
2026-04-17	0.70	0.71	0.66	0.68	-1.45%	182,284
2026-04-16	0.69	0.74	0.66	0.69	+0.00%	155,440
2026-04-15	0.61	0.71	0.60	0.69	+11.29%	201,676
2026-04-14	0.66	0.69	0.61	0.62	-5.34%	182,280
2026-04-13	0.72	0.72	0.66	0.66	-6.43%	155,032
2026-04-10	0.67	0.71	0.66	0.70	+4.48%	111,654
2026-04-09	0.65	0.78	0.63	0.67	+0.75%	278,850
2026-04-08	0.60	0.69	0.60	0.66	+12.71%	259,280
2026-04-07	0.60	0.60	0.57	0.59	-1.67%	81,352
2026-04-06	0.58	0.60	0.57	0.60	+5.26%	126,046
2026-04-02	0.57	0.62	0.56	0.57	-2.56%	139,528
2026-04-01	0.61	0.62	0.57	0.58	-0.85%	148,880
2026-03-31	0.60	0.64	0.57	0.59	+2.61%	208,628
2026-03-30	0.61	0.66	0.56	0.57	-5.74%	225,000
2026-03-27	0.70	0.71	0.61	0.61	-14.08%	257,526
2026-03-26	0.70	0.77	0.69	0.71	+0.00%	308,994
2026-03-25	0.74	0.75	0.67	0.71	-2.07%	307,814
2026-03-24	0.78	0.80	0.72	0.72	-9.38%	241,334
2026-03-23	0.80	0.86	0.75	0.80	+2.56%	364,584
2026-03-20	0.89	0.91	0.76	0.78	-12.36%	922,002
2026-03-19	0.88	0.91	0.71	0.89	-2.73%	746,360
2026-03-18	1.20	1.21	0.86	0.92	-20.43%	2,021,670
2026-03-17	1.09	1.46	1.09	1.15	+5.50%	1,406,502
2026-03-16	1.08	1.14	1.04	1.09	+0.93%	201,998
2026-03-13	1.10	1.11	1.07	1.08	-3.57%	158,576
2026-03-12	1.09	1.15	1.06	1.12	+1.82%	239,686
2026-03-11	1.05	1.10	1.04	1.10	+3.77%	192,664
2026-03-10	1.13	1.16	1.04	1.06	-7.02%	380,824
2026-03-09	1.15	1.29	1.11	1.14	+5.56%	448,740
2026-03-06	1.12	1.14	1.07	1.08	-3.57%	167,606
2026-03-05	1.12	1.15	1.09	1.12	+1.82%	152,014
2026-03-04	1.19	1.19	1.09	1.10	-7.56%	211,194
2026-03-03	1.21	1.25	1.16	1.19	+1.71%	171,962
2026-03-02	1.24	1.28	1.13	1.17	+7.34%	215,030
2026-02-27	1.12	1.16	1.08	1.09	-4.39%	166,826
2026-02-26	1.11	1.17	1.09	1.14	+3.64%	100,976
2026-02-25	1.16	1.17	1.10	1.10	-4.35%	128,562
2026-02-24	1.20	1.21	1.15	1.15	-4.96%	104,208
2026-02-23	1.23	1.24	1.19	1.21	-0.82%	61,050
2026-02-20	1.32	1.33	1.20	1.22	-8.96%	114,472
2026-02-19	1.26	1.39	1.25	1.34	+6.35%	146,798
2026-02-18	1.26	1.33	1.24	1.26	-1.56%	90,218
2026-02-17	1.24	1.30	1.20	1.28	+4.92%	101,356
2026-02-13	1.21	1.25	1.18	1.22	+1.67%	80,812
2026-02-12	1.21	1.23	1.17	1.20	-0.83%	78,750
2026-02-11	1.22	1.26	1.19	1.21	-2.42%	112,886
2026-02-10	1.25	1.27	1.23	1.24	-1.59%	95,646
2026-02-09	1.29	1.31	1.24	1.26	+0.00%	121,790
2026-02-06	1.25	1.34	1.23	1.26	+1.61%	115,198
2026-02-05	1.35	1.36	1.20	1.24	-6.77%	179,120
2026-02-04	1.37	1.42	1.28	1.33	-2.92%	100,236
2026-02-03	1.31	1.47	1.30	1.37	+4.58%	165,886
2026-02-02	1.33	1.34	1.25	1.31	-1.50%	101,932
2026-01-30	1.32	1.36	1.29	1.33	-0.75%	187,310
2026-01-29	1.35	1.47	1.33	1.34	-1.47%	330,524
2026-01-28	1.39	1.45	1.31	1.36	-2.16%	224,310
2026-01-27	1.59	1.59	1.36	1.39	-19.19%	502,490
2026-01-26	1.83	1.84	1.56	1.72	-1.15%	414,642
2026-01-23	1.81	1.98	1.70	1.74	+2.35%	762,386
2026-01-22	1.58	1.81	1.55	1.70	+9.68%	371,200
2026-01-21	1.33	1.62	1.33	1.55	+14.81%	320,266
2026-01-20	1.37	1.41	1.33	1.35	-4.93%	195,086
2026-01-16	1.40	1.48	1.38	1.42	+1.43%	176,734
2026-01-15	1.27	1.41	1.27	1.40	+8.53%	184,838
2026-01-14	1.25	1.29	1.21	1.29	+2.38%	130,306
2026-01-13	1.25	1.31	1.22	1.26	+0.00%	99,250
2026-01-12	1.16	1.33	1.13	1.26	+6.78%	202,628
2026-01-09	1.26	1.27	1.16	1.18	-6.35%	191,240
2026-01-08	1.22	1.28	1.17	1.26	+3.28%	168,480
2026-01-07	1.24	1.29	1.17	1.22	-3.94%	174,916
2026-01-06	1.08	1.30	1.04	1.27	+16.51%	355,550
2026-01-05	1.14	1.15	1.08	1.09	-1.80%	198,240
2026-01-02	1.14	1.14	1.11	1.11	-2.63%	100,018
2025-12-31	1.11	1.14	1.10	1.14	+3.64%	120,744
2025-12-30	1.14	1.15	1.10	1.10	-5.17%	181,826
2025-12-29	1.15	1.17	1.12	1.16	-0.85%	142,104
2025-12-26	1.16	1.24	1.14	1.17	+1.74%	173,596
2025-12-24	1.16	1.19	1.13	1.15	-1.71%	70,610
2025-12-23	1.15	1.18	1.11	1.17	+0.00%	113,416
2025-12-22	1.20	1.22	1.13	1.17	-3.31%	162,706
2025-12-19	1.19	1.22	1.16	1.21	+1.68%	358,084
2025-12-18	1.28	1.28	1.17	1.19	-8.46%	167,414
2025-12-17	1.23	1.40	1.21	1.30	+11.11%	334,798
2025-12-16	1.19	1.20	1.08	1.17	-1.68%	276,744
2025-12-15	1.29	1.29	1.18	1.19	-5.56%	178,790
2025-12-12	1.33	1.39	1.26	1.26	-3.08%	133,384
2025-12-11	1.35	1.36	1.29	1.30	-4.41%	118,290
2025-12-10	1.38	1.39	1.30	1.36	-2.16%	134,688
2025-12-09	1.42	1.43	1.36	1.39	-1.42%	120,294
2025-12-08	1.50	1.53	1.39	1.41	-10.19%	338,954
2025-12-05	1.52	1.70	1.46	1.57	+12.14%	817,888
2025-12-04	1.35	1.51	1.27	1.40	+1.45%	499,782
2025-12-03	1.24	1.39	1.22	1.38	+11.29%	212,836
2025-12-02	1.28	1.29	1.21	1.24	-5.34%	214,642
2025-12-01	1.50	1.50	1.27	1.31	+7.38%	980,392
2025-11-28	1.18	1.23	1.14	1.22	+0.00%	123,654
2025-11-26	1.12	1.22	1.06	1.22	+8.93%	210,060
2025-11-25	1.19	1.19	1.08	1.12	-7.44%	246,160
2025-11-24	1.17	1.27	1.10	1.21	+0.00%	352,910
2025-11-21	1.39	1.39	1.06	1.21	-17.12%	745,490
2025-11-20	1.24	1.60	1.22	1.46	+25.86%	898,424
2025-11-19	1.12	1.24	1.09	1.16	+2.65%	144,270
2025-11-18	1.06	1.15	1.02	1.13	+2.73%	169,236
2025-11-17	1.04	1.10	0.97	1.10	+4.76%	214,124
2025-11-14	1.07	1.13	1.04	1.05	-4.55%	164,118
2025-11-13	1.10	1.21	1.06	1.10	-5.17%	323,262
2025-11-12	1.19	1.20	1.10	1.16	-2.52%	230,754
2025-11-11	1.21	1.26	1.12	1.19	-4.03%	243,900
2025-11-10	1.36	1.42	1.22	1.24	-7.46%	220,728
2025-11-07	1.39	1.40	1.29	1.34	-4.29%	203,040
2025-11-06	1.54	1.61	1.39	1.40	-6.04%	438,822
2025-11-05	1.37	1.78	1.37	1.49	+10.37%	1,055,294
2025-11-04	1.54	1.69	1.29	1.35	+14.41%	1,652,144
2025-11-03	1.31	1.33	1.17	1.18	-8.53%	379,750
2025-10-31	1.23	1.33	1.21	1.29	+4.88%	180,126
2025-10-30	1.31	1.32	1.23	1.23	-6.82%	305,168
2025-10-29	1.50	1.53	1.31	1.32	-13.73%	291,900
2025-10-28	1.56	1.60	1.51	1.53	-2.55%	163,648
2025-10-27	1.74	1.75	1.56	1.57	-8.72%	192,630
2025-10-24	1.79	1.84	1.69	1.72	-2.82%	196,586
2025-10-23	1.80	1.81	1.75	1.77	-0.56%	97,718
2025-10-22	1.89	1.89	1.68	1.78	-5.82%	198,266
2025-10-21	1.96	1.98	1.84	1.89	-4.06%	157,520
2025-10-20	1.98	2.08	1.92	1.97	+2.60%	229,988
2025-10-17	1.76	1.93	1.72	1.92	+6.08%	199,986
2025-10-16	1.89	2.05	1.76	1.81	-4.74%	246,546
2025-10-15	2.08	2.08	1.87	1.90	-5.47%	227,432
2025-10-14	1.85	2.05	1.82	2.01	+5.79%	197,700
2025-10-13	1.91	1.98	1.84	1.90	+1.60%	183,644
2025-10-10	2.09	2.18	1.86	1.87	-9.22%	411,438
2025-10-09	2.18	2.19	2.00	2.06	-5.50%	247,738
2025-10-08	2.40	2.40	2.17	2.18	-8.02%	192,974
2025-10-07	2.42	2.44	2.22	2.37	-2.47%	241,284
2025-10-06	2.65	2.66	2.38	2.43	-1.22%	304,410
2025-10-03	2.15	2.50	2.15	2.46	+14.42%	385,136
2025-10-02	2.18	2.28	2.10	2.15	-1.38%	190,928
2025-10-01	2.20	2.35	2.14	2.18	-1.36%	271,020
2025-09-30	2.00	2.25	1.97	2.21	+9.95%	304,258
2025-09-29	2.10	2.13	1.99	2.01	-4.74%	291,660
2025-09-26	2.28	2.31	2.09	2.11	-6.22%	346,154
2025-09-25	2.50	2.50	2.24	2.25	-12.45%	328,040
2025-09-24	2.60	2.73	2.50	2.57	+4.47%	340,234
2025-09-23	2.88	2.90	2.44	2.46	-15.46%	539,694
2025-09-22	2.32	3.08	2.22	2.91	+24.36%	825,952

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+14.04%). Worst month: Jun (-26.54%). Based on 5 years of daily data (2022–2026).

Jan+2.10%
Feb-14.91%
Mar-20.14%
Apr-5.35%
May-23.56%
Jun-26.54%
Jul-9.42%
Aug-12.93%
Sep-8.52%
Oct-9.65%
Nov+14.04%
Dec+3.11%

FAQ · from the current price data · as of 2026-09-18

Quick answers

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

12.22 on 2026-09-18, from the Closelook data lake's daily price record.

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

16.90 high and 0.22 low over the trailing 52 weeks, as of 2026-09-18.

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 Jun (average -26.54%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 994 daily bars in the Closelook data lake.