New Fortress Energy Inc. (NFE) NASDAQ

Currency In USD

NFE Historical Return

If you invested $1000 in New Fortress Energy Inc. (NFE) since IPO date, it would be worth $6.27 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.55, while $1000 invested 1 year ago would be worth $40.45. This corresponds to total returns of -99.37%, -99.74%, -95.96%, respectively, with annualized returns of -48.12%, -69.69%, -95.96%.

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
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
August 18, 2026	14.5	14.7	14.7	15	14.01	61,720
August 17, 2026	16.75	15.26	15.26	16.75	15.2	56,628
August 14, 2026	16.25	16.2	16.2	16.48	16.01	23,048
August 13, 2026	16.5	16.28	16.28	16.9	16.25	19,562
August 12, 2026	16.5	16.45	16.45	17	16.1	20,902
August 11, 2026	17.4	16.47	16.47	17.49	15.98	37,733
August 10, 2026	17.72	17.12	17.12	17.95	17	25,528
August 07, 2026	17.5	17.7	17.7	18.1	16.95	33,590
August 06, 2026	16.59	17.16	17.16	17.24	16.5	20,298
August 05, 2026	16.96	16.71	16.71	17.03	16.6	13,518
August 04, 2026	16.58	17.33	17.33	17.5	16.58	25,627
August 03, 2026	16.09	16.79	16.79	17	16.09	28,260
July 31, 2026	16.65	16.13	16.13	17	16	33,600
July 30, 2026	16.5	16.56	16.56	16.74	15.96	35,474
July 29, 2026	16.25	16.27	16.27	17.11	16.15	43,476