Historical Stock Price
NFE historical stock prices picture
New Fortress Energy (NFE) has the following price history information. Looking back at NFE historical stock prices for the last five trading days, on March 22, 2024, NFE opened at $29.90, traded as high as $30.73 and as low as $29.55, and closed at $30.06. Trading volume was a total of 1.45M shares. On March 25, 2024, NFE opened at $30.41, traded as high as $30.56 and as low as $29.56, and closed at $29.76. Trading volume was a total of 1.93M shares. On March 26, 2024, NFE opened at $29.56, traded as high as $30.06 and as low as $28.95, and closed at $29.60. Trading volume was a total of 1.74M shares. On March 27, 2024, NFE opened at $29.60, traded as high as $29.94 and as low as $29.17, and closed at $29.60. Trading volume was a total of 1.92M shares. On March 28, 2024, NFE opened at $29.87, traded as high as $30.70 and as low as $29.77, and closed at $30.59. Trading volume was a total of 878.70K shares.

NFE Historical Stock Prices By Date:

NFE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into New Fortress Energy shares, starting with a $10,000 purchase of NFE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/01/2019
End date: 03/28/2024
Start price/share: $13.95
End price/share: $30.59
Starting shares: 716.85
Ending shares: 810.65
Dividends reinvested/share: $4.50
Total return: 147.98%
Average Annual Total Return: 19.27%
Starting investment: $10,000.00
Ending investment: $24,796.93
Years: 5.15
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/01/2019
End date: 03/28/2024
Start price/share: $13.95
End price/share: $30.59
Dividends collected/share: $4.50
Total return: 151.54%
Average Annual Total Return: 19.60%
Starting investment: $10,000.00
Ending investment: $25,152.54
Years: 5.15
Date Open High Low Close Volume
03/22/2024 $29.90 $30.73 $29.55 $30.06 1.45M
03/25/2024 $30.41 $30.56 $29.56 $29.76 1.93M
03/26/2024 $29.56 $30.06 $28.95 $29.60 1.74M
03/27/2024 $29.60 $29.94 $29.17 $29.60 1.92M
03/28/2024 $29.87 $30.70 $29.77 $30.59 878.70K
New Fortress Energy is a holding company. Through its subsidiaries, Co. is a global integrated gas-to-power infrastructure company. Co. operates in two reportable segments: Terminals and Infrastructure and Ships. Terminals and Infrastructure includes Co.'s vertically integrated gas to power solutions, spanning the production and delivery chain from natural gas procurement and liquefaction to logistics, shipping, facilities and conversion or development of natural gas-fired power generation. Ships includes regasification units and liquified natural gas carriers that are leased to customers under long-term or spot arrangements.
Date Close
03/22/2024$30.06
03/25/2024$29.76
03/26/2024$29.60
03/27/2024$29.60
03/28/2024$30.59
NFE is categorized under the Materials sector; below are some other companies in the same sector:

NFM Historical Stock Prices
NG Historical Stock Prices
NGC Historical Stock Prices
NGD Historical Stock Prices
NGM Historical Stock Prices
NGVT Historical Stock Prices
NIC Historical Stock Prices
NKL Historical Stock Prices
NMG Historical Stock Prices
NMX Historical Stock Prices

Email EnvelopeFree NFE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


NFE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.