New Fortress Energy Inc. (NFE) NASDAQ

0.52

-0.036(-6.47%)

Updated at June 02 04:00PM

Currency In USD

NFE Historical Return

If you invested $1000 in New Fortress Energy Inc. (NFE) since IPO date, it would be worth $45.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $14.29, while $1000 invested 1 year ago would be worth $188.41. This corresponds to total returns of -95.47%, -98.57%, -81.16%, respectively, with annualized returns of -34.39%, -57.23%, -81.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NFE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.56	0.52	0.52	0.57	0.51	8.84M
June 01, 2026	0.58	0.56	0.56	0.59	0.55	5.58M
May 29, 2026	0.59	0.56	0.56	0.6	0.56	7.75M
May 28, 2026	0.58	0.6	0.6	0.6	0.55	10.6M
May 27, 2026	0.61	0.58	0.58	0.62	0.57	5.95M
May 26, 2026	0.64	0.62	0.62	0.65	0.61	4.22M
May 22, 2026	0.6	0.63	0.63	0.64	0.6	2.84M
May 21, 2026	0.6	0.6	0.6	0.61	0.58	3.75M
May 20, 2026	0.63	0.6	0.6	0.64	0.56	6.11M
May 19, 2026	0.65	0.61	0.61	0.65	0.61	3.32M
May 18, 2026	0.7	0.66	0.66	0.7	0.62	6.26M
May 15, 2026	0.68	0.7	0.7	0.72	0.66	5.24M
May 14, 2026	0.72	0.69	0.69	0.76	0.68	5.53M
May 13, 2026	0.73	0.74	0.74	0.75	0.68	3.79M
May 12, 2026	0.7	0.72	0.72	0.76	0.66	6.97M
May 11, 2026	0.69	0.7	0.7	0.71	0.66	4.87M
May 08, 2026	0.7	0.7	0.7	0.73	0.67	4.45M
May 07, 2026	0.73	0.73	0.73	0.75	0.69	5.44M
May 06, 2026	0.82	0.74	0.74	0.84	0.74	7.78M
May 05, 2026	0.8	0.83	0.83	0.86	0.78	7.35M
May 04, 2026	0.74	0.82	0.82	0.83	0.73	12.35M
May 01, 2026	0.7	0.73	0.73	0.74	0.66	9.22M
April 30, 2026	0.69	0.69	0.69	0.7	0.67	3.76M
April 29, 2026	0.65	0.69	0.69	0.71	0.64	7.59M
April 28, 2026	0.67	0.64	0.64	0.67	0.63	3.58M
April 27, 2026	0.63	0.65	0.65	0.66	0.62	6.46M
April 24, 2026	0.63	0.63	0.63	0.68	0.61	10.38M
April 23, 2026	0.64	0.63	0.63	0.65	0.62	4.49M
April 22, 2026	0.62	0.65	0.65	0.67	0.62	5.6M
April 21, 2026	0.66	0.63	0.63	0.69	0.63	6.42M
April 20, 2026	0.68	0.66	0.66	0.68	0.63	6.07M
April 17, 2026	0.7	0.68	0.68	0.72	0.66	9.09M
April 16, 2026	0.69	0.69	0.69	0.74	0.66	7.72M
April 15, 2026	0.61	0.69	0.69	0.71	0.61	9.97M
April 14, 2026	0.66	0.62	0.62	0.69	0.61	8.9M
April 13, 2026	0.72	0.66	0.66	0.72	0.65	7.69M
April 10, 2026	0.67	0.7	0.7	0.71	0.66	5.46M
April 09, 2026	0.65	0.67	0.67	0.78	0.63	13.91M
April 08, 2026	0.6	0.67	0.67	0.69	0.6	12.91M
April 07, 2026	0.6	0.59	0.59	0.6	0.57	4.07M
April 06, 2026	0.58	0.6	0.6	0.61	0.57	6.28M
April 02, 2026	0.57	0.57	0.57	0.62	0.56	6.88M
April 01, 2026	0.61	0.58	0.58	0.62	0.57	7.43M
March 31, 2026	0.6	0.59	0.59	0.64	0.57	10.27M
March 30, 2026	0.61	0.58	0.58	0.66	0.56	11.19M
March 27, 2026	0.7	0.61	0.61	0.71	0.61	12.69M
March 26, 2026	0.7	0.71	0.71	0.77	0.68	15.43M
March 25, 2026	0.74	0.71	0.71	0.75	0.68	15.27M
March 24, 2026	0.78	0.72	0.72	0.8	0.72	11.87M
March 23, 2026	0.8	0.8	0.8	0.86	0.75	18.08M
March 20, 2026	0.89	0.78	0.78	0.91	0.76	45.93M
March 19, 2026	0.87	0.89	0.89	0.91	0.71	37.18M
March 18, 2026	1.2	0.92	0.92	1.21	0.86	100.84M
March 17, 2026	1.09	1.15	1.15	1.46	1.09	69.62M
March 16, 2026	1.08	1.09	1.09	1.14	1.04	10.08M
March 13, 2026	1.1	1.08	1.08	1.11	1.07	7.89M
March 12, 2026	1.09	1.12	1.12	1.15	1.07	11.91M
March 11, 2026	1.05	1.1	1.1	1.1	1.04	9.51M
March 10, 2026	1.13	1.06	1.06	1.16	1.04	18.99M
March 09, 2026	1.15	1.14	1.14	1.29	1.11	22.25M