Daily trading records

New Fortress Energy Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for New Fortress Energy.

The verified trading-day record runs from June 24, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free New Fortress Energy email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review New Fortress Energy's price trend and period performance.

The chart connects verified session closes from June 23, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-25.85%

From the September 10, 2026 close of $16.48 to $12.22 on September 18, 2026.

20-session performance

-17.77%

From the August 19, 2026 close of $14.86 to $12.22 on September 18, 2026.

60-session performance

-35.60%

From the June 23, 2026 close of $18.975 to $12.22 on September 18, 2026.

New Fortress Energy Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$12.23$12.7366$12.0534$12.22388,417-$0.19 (-1.53%)
$12.63$13.025$12.085$12.41461,714-$0.10 (-0.80%)
$12.80$13.49$12.14$12.51489,259-$0.26 (-2.04%)
$13.69$14.4595$12.73$12.77516,378-$1.11 (-8.00%)
$16.74$16.90$12.6005$13.88763,257-$2.60 (-15.78%)
$13.72$17.50$12.25$16.48378,589+$2.845 (+20.87%)
$13.015$13.735$11.25$13.635109,169+$0.73 (+5.66%)
$13.995$14.025$12.84$12.90546,143-$0.805 (-5.87%)
$14.085$14.375$13.63$13.7126,601-$0.235 (-1.69%)
$14.25$14.395$13.80$13.94530,249+$0.14 (+1.01%)
$14.50$14.68$13.615$13.80527,938-$0.555 (-3.86%)
$14.68$15.00$14.10$14.3624,742-$0.14 (-0.97%)
$14.50$14.98$14.2725$14.5041,037-$0.13 (-0.89%)
$15.10$15.50$14.16$14.6328,046-$0.62 (-4.07%)
$14.25$15.46$14.01$15.2555,160+$0.80 (+5.54%)
$14.115$14.75$13.79$14.4539,365+$0.11 (+0.77%)
$13.795$14.385$13.505$14.3429,430+$0.57 (+4.14%)
$13.50$14.185$12.505$13.77109,861+$0.02 (+0.15%)
$15.00$15.245$13.745$13.7551,559-$1.24 (-8.27%)
$14.94$15.00$14.45$14.9920,949+$0.13 (+0.87%)
$14.89$14.95$14.15$14.8635,701+$0.155 (+1.05%)
$14.495$15.00$14.005$14.70561,720-$0.555 (-3.64%)
$16.75$16.75$15.20$15.2656,628-$0.945 (-5.83%)
$16.25$16.475$16.005$16.20523,047-$0.075 (-0.46%)
$16.50$16.895$16.25$16.2819,562-$0.17 (-1.03%)
$16.50$17.00$16.10$16.4520,902-$0.015 (-0.09%)
$17.40$17.49$15.975$16.46537,733-$0.655 (-3.83%)
$17.715$17.945$17.00$17.1225,527-$0.58 (-3.28%)
$17.50$18.10$16.945$17.7033,589+$0.54 (+3.15%)
$16.585$17.245$16.50$17.1620,298+$0.455 (+2.72%)
$16.96$17.025$16.60$16.70513,518-$0.62 (-3.58%)
$16.575$17.50$16.575$17.32525,627+$0.53 (+3.16%)
$16.09$17.00$16.09$16.79528,260+$0.67 (+4.16%)
$16.65$17.00$16.00$16.12533,600-$0.435 (-2.63%)
$16.50$16.745$15.96$16.5635,474+$0.295 (+1.81%)
$16.25$17.105$16.15$16.26543,476-$0.235 (-1.42%)
$16.92$16.92$16.23$16.5039,798-$0.37 (-2.19%)
$17.005$17.645$16.50$16.8744,846-$0.775 (-4.39%)
$17.00$18.95$16.995$17.64573,320+$0.895 (+5.34%)
$17.005$17.50$16.50$16.7531,668+$0.255 (+1.55%)
$17.055$17.495$16.475$16.49535,311-$0.485 (-2.86%)
$16.99$17.50$16.515$16.9827,835+$0.475 (+2.88%)
$17.445$18.15$16.48$16.50561,433-$1.33 (-7.46%)
$16.885$18.205$16.50$17.83554,781+$1.335 (+8.09%)
$18.25$18.645$16.50$16.5063,298-$2.10 (-11.29%)
$17.53$19.335$17.50$18.6038,122+$1.10 (+6.29%)
$18.00$18.645$17.50$17.5054,512-$0.13 (-0.74%)
$17.80$18.85$17.27$17.6351,525-$0.14 (-0.79%)
$19.25$19.50$17.75$17.7742,695-$1.59 (-8.21%)
$18.80$19.60$18.745$19.3638,854+$0.88 (+4.76%)
$18.40$19.245$18.05$18.4834,189+$0.175 (+0.96%)
$18.90$19.40$17.87$18.30535,593-$0.60 (-3.17%)
$17.855$19.75$17.855$18.90542,107+$0.91 (+5.06%)
$19.15$20.745$17.90$17.99570,772-$1.505 (-7.72%)
$17.735$19.90$17.55$19.5064,209+$1.345 (+7.41%)
$17.125$19.15$16.25$18.15591,012+$1.175 (+6.92%)
$17.45$18.105$16.13$16.98109,165+$0.185 (+1.10%)
$15.90$19.235$15.90$16.795545,134-$1.835 (-9.85%)
$19.00$20.015$18.25$18.6395,236+$0.155 (+0.84%)
$20.00$20.815$18.46$18.47598,852-$0.50 (-2.64%)

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the New Fortress Energy company profile.Review New Fortress Energy valuation and profitability metrics.Review New Fortress Energy analyst price targets.

Read the frequently asked questions.

What is New Fortress Energy's latest verified closing price?

New Fortress Energy closed at $12.22 on September 18, 2026.

What period does New Fortress Energy's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 18, 2026.

What data is included in New Fortress Energy's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does New Fortress Energy's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for New Fortress Energy's daily prices?

Daily aggregate prices are provided by Polygon.