New Fortress Energy Inc.
NFENASDAQUtilities● Active
$0.50
$-0.03(-6.41%)
Market Cap$143788483
P/E Ratio—
52W High$4.955
52W Low$0.5
New Fortress Energy Inc.（NFE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nfe · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$63.06
Aug 25, 2022
-99.2% from here
5-Year Low5Y
$0.5000
Jun 5, 2026
+0.7% from low
IPO Priceadj.
$13.07
Jan 31, 2019
-96.1% since IPO
1 Year Ago
$2.88
Jun 9, 2025
-82.5% in 1Y
5 Years Ago
$44.89
Jun 8, 2021
-98.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NFE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.55 | $0.56 | $0.50 | $0.50 | $0.50 | 5.0M | -7.77% |
| Jun 4, 2026 | $0.52 | $0.55 | $0.51 | $0.54 | $0.54 | 3.1M | +3.64% |
| Jun 3, 2026 | $0.52 | $0.54 | $0.50 | $0.50 | $0.50 | 4.0M | -3.27% |
| Jun 2, 2026 | $0.56 | $0.57 | $0.51 | $0.52 | $0.52 | 8.9M | -6.47% |
| Jun 1, 2026 | $0.58 | $0.59 | $0.55 | $0.56 | $0.56 | 5.6M | -3.46% |
| May 29, 2026 | $0.59 | $0.60 | $0.56 | $0.56 | $0.56 | 7.8M | -4.95% |
| May 28, 2026 | $0.58 | $0.60 | $0.55 | $0.60 | $0.60 | 10.7M | +2.67% |
| May 27, 2026 | $0.61 | $0.62 | $0.57 | $0.58 | $0.58 | 6.0M | -4.13% |
| May 26, 2026 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 4.2M | -3.52% |
| May 22, 2026 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 2.9M | +5.18% |
| May 21, 2026 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 3.8M | -0.08% |
| May 20, 2026 | $0.63 | $0.64 | $0.56 | $0.60 | $0.60 | 6.1M | -4.51% |
| May 19, 2026 | $0.65 | $0.66 | $0.61 | $0.61 | $0.61 | 3.4M | -5.82% |
| May 18, 2026 | $0.70 | $0.70 | $0.62 | $0.66 | $0.66 | 6.3M | -5.01% |
| May 15, 2026 | $0.68 | $0.72 | $0.66 | $0.70 | $0.70 | 5.3M | +2.25% |
| May 14, 2026 | $0.72 | $0.76 | $0.68 | $0.69 | $0.69 | 5.6M | -4.16% |
| May 13, 2026 | $0.73 | $0.75 | $0.68 | $0.74 | $0.74 | 3.8M | +2.11% |
| May 12, 2026 | $0.70 | $0.76 | $0.66 | $0.72 | $0.72 | 7.0M | +3.00% |
| May 11, 2026 | $0.69 | $0.71 | $0.66 | $0.70 | $0.70 | 4.9M | +1.14% |
| May 8, 2026 | $0.70 | $0.73 | $0.67 | $0.70 | $0.70 | 4.5M | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NFE
Jan 1 → Dec 31 · 6 years2026-55.8%$1.14 → $0.50
-55.8%
2025-92.6%$15.37 → $1.14
-92.6%
2024-60.2%$37.96 → $15.12
-60.2%
2023-4.6%$39.54 → $37.73
-4.6%
2022+74.8%$24.27 → $42.42
+74.8%
2021-46.6%$45.19 → $24.14
-46.6%
Best Year2022 · +74.8%
Worst Year2025 · -92.6%
Positive Years1 / 6
Avg Annual Return-30.8%
6Y Total Return-98.9%
6Y CAGR~-52.7% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in NFE?
If you invested $1,000 in NFE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$39
Total Return-96.1%
CAGR~-37.2% / yr
Profit$-961
Based on Jan 31, 2019 · $13.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
New Fortress Energy Inc.（NFE）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NFE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NFE 历史股价FMP 日线复权 OHLCV