NFEGP Historical Prices
New Fortress Energy Inc. Series A Mandatorily Convertible Preferred Stock · daily open, high, low, close & volume
Trading days
35
Period high
519.84
Period low
200.03
Period change
-54.19%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 220.20 | 234.71 | 220.20 | 225.60 | +0.27% | 1,559 |
| Nov 5, 2026 | 232.71 | 232.71 | 225.00 | 225.00 | -1.26% | 1,314 |
| Nov 4, 2026 | 225.60 | 227.87 | 222.40 | 227.87 | +1.19% | 2,289 |
| Nov 3, 2026 | 222.09 | 225.20 | 215.57 | 225.20 | -0.22% | 3,436 |
| Nov 2, 2026 | 272.41 | 272.41 | 217.00 | 225.70 | -19.39% | 26,570 |
| Oct 30, 2026 | 270.00 | 300.00 | 270.00 | 280.00 | +9.80% | 49,345 |
| Oct 29, 2026 | 256.00 | 275.00 | 255.00 | 255.00 | +2.00% | 19,628 |
| Oct 28, 2026 | 250.00 | 255.00 | 243.11 | 250.00 | +18.49% | 43,456 |
| Oct 27, 2026 | 219.98 | 219.98 | 210.01 | 210.99 | -5.42% | 18,583 |
| Oct 26, 2026 | 218.99 | 225.00 | 218.99 | 223.08 | -6.27% | 6,831 |
| Oct 23, 2026 | 249.98 | 255.02 | 238.00 | 238.00 | -2.86% | 32,083 |
| Oct 22, 2026 | 241.99 | 245.00 | 225.00 | 245.00 | -0.61% | 36,235 |
| Oct 21, 2026 | 245.00 | 250.03 | 240.00 | 246.50 | +2.71% | 53,197 |
| Oct 20, 2026 | 254.77 | 254.99 | 240.00 | 240.00 | -4.00% | 13,960 |
| Oct 19, 2026 | 260.00 | 265.00 | 250.00 | 250.00 | -5.66% | 36,337 |
| Oct 16, 2026 | 241.98 | 265.00 | 241.98 | 265.00 | +8.17% | 28,821 |
| Oct 14, 2026 | 240.00 | 244.99 | 235.00 | 244.99 | +11.36% | 17,655 |
| Oct 13, 2026 | 229.96 | 230.00 | 217.50 | 220.00 | +0.09% | 27,478 |
| Oct 12, 2026 | 215.00 | 219.80 | 200.03 | 219.80 | -2.31% | 7,789 |
| Oct 9, 2026 | 260.00 | 260.00 | 220.00 | 225.00 | -11.80% | 20,023 |
| Oct 8, 2026 | 270.00 | 270.00 | 255.00 | 255.10 | -12.34% | 52,030 |
| Oct 7, 2026 | 300.00 | 304.01 | 275.00 | 291.00 | -9.06% | 19,433 |
| Oct 6, 2026 | 340.00 | 340.00 | 318.72 | 319.99 | -18.68% | 2,048 |
| Oct 5, 2026 | 393.50 | 393.50 | 393.50 | 393.50 | -2.84% | 675 |
| Oct 2, 2026 | 400.00 | 405.00 | 400.00 | 405.00 | +1.25% | 1,105 |
| Sep 30, 2026 | 395.00 | 440.00 | 395.00 | 400.00 | +2.56% | 66,958 |
| Sep 29, 2026 | 400.00 | 400.00 | 350.00 | 390.00 | -2.50% | 42,102 |
| Sep 28, 2026 | 430.00 | 430.00 | 400.00 | 400.00 | -9.09% | 7,101 |
| Sep 25, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | -10.20% | 8,503 |
| Sep 22, 2026 | 490.00 | 490.00 | 474.95 | 490.00 | -1.01% | 2,660 |
| Sep 21, 2026 | 514.99 | 514.99 | 495.00 | 495.00 | -1.98% | 1,744 |
| Sep 18, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | +0.20% | 83,470 |
| Sep 17, 2026 | 519.84 | 519.84 | 504.00 | 504.00 | -0.20% | 2,437 |
| Sep 16, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | +2.54% | 15,113 |
| Sep 15, 2026 | 460.00 | 510.99 | 460.00 | 492.50 | - | 106,624 |
Daily open, high, low, close and volume for New Fortress Energy Inc. Series A Mandatorily Convertible Preferred Stock (NFEGP). Showing 35 trading days. Unadjusted prices.