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
28th Sep 2026 (Mon) 6.72 6.72 6.12 6.48 27,115
25th Sep 2026 (Fri) 6.19 6.84 6.10 6.82 43,211
24th Sep 2026 (Thu) 6.15 6.58 5.81 6.10 89,415
23rd Sep 2026 (Wed) 8.25 8.25 6.33 6.40 111,461
22nd Sep 2026 (Tue) 10.585 10.66 7.56 8.15 337,194
21st Sep 2026 (Mon) 12.00 12.13 10.81 10.82 92,075
18th Sep 2026 (Fri) 12.30 12.71 12.085 12.22 43,867
17th Sep 2026 (Thu) 12.53 13.00 12.14 12.41 46,223
16th Sep 2026 (Wed) 12.61 13.49 12.14 12.51 54,700
15th Sep 2026 (Tue) 13.66 14.35 12.79 12.77 29,406
14th Sep 2026 (Mon) 16.74 16.83 12.62 13.88 90,277
11th Sep 2026 (Fri) 0.2722 0.3296 0.2722 0.3296 0
10th Sep 2026 (Thu) 0.2722 0.35 0.2451 0.3296 729,140
9th Sep 2026 (Wed) 0.265 0.2734 0.23 0.2727 277,478
8th Sep 2026 (Tue) 0.2764 0.2785 0.2571 0.2581 90,143
7th Sep 2026 (Mon) 0.2805 0.2874 0.2726 0.2742 68,363
4th Sep 2026 (Fri) 0.2805 0.2874 0.2726 0.2742 68,363
3rd Sep 2026 (Thu) 0.2801 0.2869 0.276 0.2789 31,390
2nd Sep 2026 (Wed) 0.2874 0.2932 0.2742 0.2761 81,734
1st Sep 2026 (Tue) 0.29 0.2909 0.282 0.2872 69,944
31st Aug 2026 (Mon) 0.2949 0.2951 0.2855 0.29 77,698
28th Aug 2026 (Fri) 0.3001 0.3089 0.2848 0.2926 53,732
27th Aug 2026 (Thu) 0.29 0.3088 0.2813 0.305 245,423
26th Aug 2026 (Wed) 0.287 0.2929 0.2774 0.289 62,282
25th Aug 2026 (Tue) 0.2803 0.2875 0.2751 0.2868 67,520
24th Aug 2026 (Mon) 0.2711 0.2833 0.2502 0.2754 406,179
21st Aug 2026 (Fri) 0.30 0.3024 0.275 0.275 96,859
20th Aug 2026 (Thu) 0.2982 0.2999 0.289 0.2998 48,985
19th Aug 2026 (Wed) 0.2987 0.2987 0.283 0.2972 114,506
18th Aug 2026 (Tue) 0.2896 0.2997 0.281 0.2941 105,126
17th Aug 2026 (Mon) 0.327 0.33 0.3042 0.3052 213,225
14th Aug 2026 (Fri) 0.3284 0.329 0.3201 0.3241 27,291
13th Aug 2026 (Thu) 0.3299 0.3379 0.3255 0.3256 40,543
12th Aug 2026 (Wed) 0.33 0.3325 0.3245 0.329 23,539
11th Aug 2026 (Tue) 0.3452 0.346 0.32 0.3293 123,381
10th Aug 2026 (Mon) 0.3521 0.3543 0.3402 0.3424 67,098
7th Aug 2026 (Fri) 0.3498 0.3613 0.3397 0.354 92,711
6th Aug 2026 (Thu) 0.3356 0.3434 0.3301 0.3432 31,126
5th Aug 2026 (Wed) 0.3393 0.34 0.3321 0.3341 17,856
4th Aug 2026 (Tue) 0.3434 0.35 0.3359 0.3465 82,283
3rd Aug 2026 (Mon) 0.3268 0.34 0.3265 0.3359 113,109
31st Jul 2026 (Fri) 0.3398 0.34 0.3208 0.3225 50,678
30th Jul 2026 (Thu) 0.3296 0.3346 0.3194 0.3312 123,333
29th Jul 2026 (Wed) 0.33 0.3407 0.325 0.3253 72,177
FTSE 100 Latest
Value10,684.88
Change0.00