Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

New Fortress En (NFE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.6154 0.6154 0.5609 0.6016 190,187
19th May 2026 (Tue) 0.65 0.65 0.6086 0.6136 81,617
18th May 2026 (Mon) 0.6896 0.6896 0.6191 0.6602 165,170
15th May 2026 (Fri) 0.68 0.7184 0.6582 0.6953 164,621
14th May 2026 (Thu) 0.7272 0.7528 0.6817 0.691 397,657
13th May 2026 (Wed) 0.716 0.751 0.6838 0.7443 186,538
12th May 2026 (Tue) 0.703 0.7571 0.6677 0.721 429,083
11th May 2026 (Mon) 0.6973 0.7103 0.6583 0.6979 213,847
8th May 2026 (Fri) 0.7004 0.7299 0.675 0.70 230,050
7th May 2026 (Thu) 0.7305 0.7438 0.69 0.7301 185,762
6th May 2026 (Wed) 0.815 0.8397 0.738 0.7393 403,612
5th May 2026 (Tue) 0.8002 0.8596 0.7811 0.8301 368,654
4th May 2026 (Mon) 0.7365 0.83 0.7365 0.8177 553,397
1st May 2026 (Fri) 0.6855 0.7382 0.6685 0.7328 347,616
30th Apr 2026 (Thu) 0.684 0.6957 0.6695 0.6918 63,595
29th Apr 2026 (Wed) 0.6501 0.7127 0.6392 0.6919 186,729
28th Apr 2026 (Tue) 0.65 0.6571 0.6343 0.6448 126,366
27th Apr 2026 (Mon) 0.632 0.66 0.6208 0.6468 365,410
24th Apr 2026 (Fri) 0.6313 0.68 0.6095 0.6285 377,101
23rd Apr 2026 (Thu) 0.6501 0.6501 0.6201 0.625 214,549
22nd Apr 2026 (Wed) 0.6404 0.6711 0.6364 0.65 172,943
21st Apr 2026 (Tue) 0.67 0.6841 0.6268 0.63 176,376
20th Apr 2026 (Mon) 0.6748 0.6748 0.6337 0.6575 174,337
17th Apr 2026 (Fri) 0.691 0.7134 0.6624 0.6787 368,199
16th Apr 2026 (Thu) 0.68 0.7372 0.6596 0.6883 339,882
15th Apr 2026 (Wed) 0.62 0.708 0.6144 0.69 318,370
14th Apr 2026 (Tue) 0.6655 0.6859 0.6144 0.618 336,386
13th Apr 2026 (Mon) 0.72 0.72 0.6548 0.655 267,684
10th Apr 2026 (Fri) 0.675 0.7096 0.6635 0.7024 167,794
9th Apr 2026 (Thu) 0.635 0.7718 0.6316 0.668 838,622
8th Apr 2026 (Wed) 0.6086 0.6858 0.6067 0.665 357,597
7th Apr 2026 (Tue) 0.5971 0.6001 0.572 0.591 205,965
6th Apr 2026 (Mon) 0.5816 0.6041 0.57 0.60 305,041
3rd Apr 2026 (Fri) 0.58 0.6198 0.565 0.57 249,527
2nd Apr 2026 (Thu) 0.58 0.6198 0.565 0.57 249,527
1st Apr 2026 (Wed) 0.6075 0.6097 0.5712 0.5838 195,134
31st Mar 2026 (Tue) 0.6052 0.64 0.5748 0.59 245,703
30th Mar 2026 (Mon) 0.61 0.6559 0.555 0.5772 254,670
27th Mar 2026 (Fri) 0.70 0.70 0.61 0.61 269,500
26th Mar 2026 (Thu) 0.695 0.7689 0.6832 0.7103 553,843
25th Mar 2026 (Wed) 0.7415 0.7463 0.6779 0.7097 275,937
24th Mar 2026 (Tue) 0.7951 0.80 0.7201 0.7235 202,766
23rd Mar 2026 (Mon) 0.8005 0.8562 0.75 0.8005 182,171
FTSE 100 Latest
Value10,443.47
Change11.13