New Fortress Energy Inc. (NFE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NFE Historical Return
If you invested $1000 in New Fortress Energy Inc. (NFE) since IPO date, it would be worth $6.05 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.85, while $1000 invested 1 year ago would be worth $58.32. This corresponds to total returns of -99.4%, -99.71%, -94.17%, respectively, with annualized returns of -48.12%, -69%, -94.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NFE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.54 | 3.47 | 3.47 | 3.56 | 3.1 | 673,708 |
| November 10, 2026 | 4 | 3.58 | 3.58 | 4 | 3.41 | 519,436 |
| November 09, 2026 | 4.42 | 4.02 | 4.02 | 4.88 | 4.02 | 421,315 |
| November 06, 2026 | 3.91 | 4.49 | 4.49 | 4.5 | 3.91 | 289,217 |
| November 05, 2026 | 4.15 | 3.85 | 3.85 | 4.16 | 3.76 | 275,992 |
| November 04, 2026 | 4.2 | 4.08 | 4.08 | 4.31 | 3.73 | 385,526 |
| November 03, 2026 | 4.34 | 4.19 | 4.19 | 4.45 | 4.1 | 362,937 |
| November 02, 2026 | 4.71 | 4.38 | 4.38 | 4.89 | 4.37 | 618,021 |
| October 30, 2026 | 3.79 | 4.92 | 4.92 | 4.97 | 3.7 | 2.08M |
| October 29, 2026 | 3.6 | 3.79 | 3.79 | 4.04 | 3.54 | 387,954 |
| October 28, 2026 | 3.58 | 3.66 | 3.66 | 3.71 | 3.46 | 150,362 |
| October 27, 2026 | 3.31 | 3.54 | 3.54 | 3.62 | 3.31 | 230,170 |
| October 26, 2026 | 3.45 | 3.32 | 3.32 | 3.47 | 3.24 | 227,134 |
| October 23, 2026 | 3.54 | 3.48 | 3.48 | 3.65 | 3.45 | 263,454 |
| October 22, 2026 | 3.75 | 3.55 | 3.55 | 3.75 | 3.53 | 158,043 |
| October 21, 2026 | 3.8 | 3.76 | 3.76 | 3.94 | 3.72 | 142,616 |
| October 20, 2026 | 3.77 | 3.72 | 3.72 | 3.82 | 3.58 | 210,860 |
| October 19, 2026 | 4.15 | 3.8 | 3.8 | 4.23 | 3.76 | 297,738 |
| October 16, 2026 | 4.15 | 4.15 | 4.15 | 4.28 | 4.11 | 176,751 |
| October 15, 2026 | 3.86 | 4.18 | 4.18 | 4.31 | 3.86 | 223,616 |
| October 14, 2026 | 4.25 | 3.98 | 3.98 | 4.25 | 3.8 | 401,745 |
| October 13, 2026 | 4.27 | 4.31 | 4.31 | 4.33 | 3.84 | 625,339 |
| October 12, 2026 | 4.38 | 4.22 | 4.22 | 4.38 | 4.01 | 346,628 |
| October 09, 2026 | 4.38 | 4.35 | 4.35 | 4.62 | 4.18 | 290,443 |
| October 08, 2026 | 4.99 | 4.32 | 4.32 | 4.99 | 4.22 | 599,019 |
| October 07, 2026 | 5.43 | 4.96 | 4.96 | 5.47 | 4.93 | 492,848 |
| October 06, 2026 | 5.9 | 5.51 | 5.51 | 6.09 | 5.45 | 636,563 |
| October 05, 2026 | 5.87 | 5.87 | 5.87 | 6.03 | 5.45 | 987,537 |
| October 02, 2026 | 5.87 | 6.57 | 6.57 | 7.13 | 5.87 | 762,148 |
| October 01, 2026 | 6.17 | 5.91 | 5.91 | 6.27 | 5.85 | 257,961 |
| September 30, 2026 | 6.03 | 6.27 | 6.27 | 6.59 | 5.92 | 369,529 |
| September 29, 2026 | 6.42 | 6.08 | 6.08 | 6.45 | 5.73 | 425,221 |
| September 28, 2026 | 6.73 | 6.48 | 6.48 | 6.76 | 6.1 | 320,343 |
| September 25, 2026 | 6.08 | 6.82 | 6.82 | 6.84 | 6.08 | 553,381 |
| September 24, 2026 | 6.25 | 6.1 | 6.1 | 6.61 | 5.81 | 965,328 |
| September 23, 2026 | 8.22 | 6.4 | 6.4 | 8.25 | 6.33 | 1.39M |
| September 22, 2026 | 10.68 | 8.15 | 8.15 | 10.68 | 7.56 | 2.74M |
| September 21, 2026 | 11.75 | 10.82 | 10.82 | 11.88 | 10.8 | 641,069 |
| September 18, 2026 | 12.23 | 12.22 | 12.22 | 12.74 | 12.05 | 388,391 |
| September 17, 2026 | 12.63 | 12.41 | 12.41 | 13.03 | 12.09 | 406,508 |
| September 16, 2026 | 12.8 | 12.51 | 12.51 | 13.49 | 12.14 | 489,191 |
| September 15, 2026 | 13.69 | 12.77 | 12.77 | 14.46 | 12.73 | 510,038 |
| September 14, 2026 | 16.9 | 13.88 | 13.88 | 16.9 | 12.6 | 762,479 |
| September 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0 |
| September 10, 2026 | 13.72 | 16.48 | 16.48 | 17.5 | 12.25 | 378,589 |
| September 09, 2026 | 13.01 | 13.64 | 13.64 | 13.74 | 11.25 | 109,169 |
| September 08, 2026 | 14 | 12.91 | 12.91 | 14.03 | 12.84 | 46,143 |
| September 04, 2026 | 14.09 | 13.71 | 13.71 | 14.37 | 13.63 | 26,601 |
| September 03, 2026 | 14.25 | 13.94 | 13.94 | 14.4 | 13.8 | 30,249 |
| September 02, 2026 | 14.5 | 13.81 | 13.81 | 14.68 | 13.61 | 27,938 |
| September 01, 2026 | 14.68 | 14.36 | 14.36 | 15 | 14.1 | 24,742 |
| August 31, 2026 | 14.5 | 14.5 | 14.5 | 14.98 | 14.27 | 41,037 |
| August 28, 2026 | 15.1 | 14.63 | 14.63 | 15.5 | 14.16 | 28,046 |
| August 27, 2026 | 14.25 | 15.25 | 15.25 | 15.46 | 14.01 | 55,160 |
| August 26, 2026 | 14.12 | 14.45 | 14.45 | 14.75 | 13.79 | 39,365 |
| August 25, 2026 | 13.79 | 14.34 | 14.34 | 14.39 | 13.51 | 29,430 |
| August 24, 2026 | 13.5 | 13.77 | 13.77 | 14.19 | 12.51 | 109,861 |
| August 21, 2026 | 15 | 13.75 | 13.75 | 15.25 | 13.75 | 51,560 |
| August 20, 2026 | 14.94 | 14.99 | 14.99 | 15 | 14.45 | 20,949 |
| August 19, 2026 | 14.89 | 14.86 | 14.86 | 14.95 | 14.15 | 35,701 |
AD
