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
10th Jul 2026 (Fri) 0.3859 0.3859 0.3551 0.3554 75,005
9th Jul 2026 (Thu) 0.3802 0.392 0.3783 0.3872 80,351
8th Jul 2026 (Wed) 0.3685 0.3848 0.3631 0.3696 79,369
7th Jul 2026 (Tue) 0.3829 0.384 0.3586 0.3661 77,782
6th Jul 2026 (Mon) 0.36 0.395 0.36 0.3781 148,889
3rd Jul 2026 (Fri) 0.3831 0.3831 0.3599 0.3599 0
2nd Jul 2026 (Thu) 0.3831 0.4141 0.3581 0.3599 175,821
1st Jul 2026 (Wed) 0.3545 0.3956 0.3545 0.39 142,633
30th Jun 2026 (Tue) 0.3406 0.3815 0.3254 0.3631 220,212
29th Jun 2026 (Mon) 0.3443 0.3619 0.3226 0.3396 370,328
26th Jun 2026 (Fri) 0.3303 0.3838 0.3251 0.3359 534,061
25th Jun 2026 (Thu) 0.3876 0.40 0.365 0.3726 280,294
24th Jun 2026 (Wed) 0.3923 0.4162 0.3692 0.3695 203,510
23rd Jun 2026 (Tue) 0.40 0.4097 0.3745 0.3795 284,934
22nd Jun 2026 (Mon) 0.4422 0.4422 0.4103 0.4005 148,056
19th Jun 2026 (Fri) 0.5101 0.5101 0.4247 0.4331 417,358
18th Jun 2026 (Thu) 0.5101 0.5101 0.4247 0.4331 417,358
17th Jun 2026 (Wed) 0.5228 0.5359 0.5103 0.51 109,017
16th Jun 2026 (Tue) 0.4975 0.53 0.482 0.5288 214,131
15th Jun 2026 (Mon) 0.51 0.5252 0.49 0.491 182,044
12th Jun 2026 (Fri) 0.5182 0.5337 0.511 0.51 96,186
11th Jun 2026 (Thu) 0.5245 0.535 0.5161 0.528 78,806
10th Jun 2026 (Wed) 0.5128 0.5239 0.5056 0.5178 75,506
9th Jun 2026 (Tue) 0.53 0.5551 0.506 0.5095 98,316
8th Jun 2026 (Mon) 0.5176 0.547 0.5151 0.5245 151,580
5th Jun 2026 (Fri) 0.5401 0.5542 0.50 0.5034 214,117
4th Jun 2026 (Thu) 0.508 0.5482 0.5076 0.5379 146,507
3rd Jun 2026 (Wed) 0.5132 0.5414 0.5011 0.5002 153,836
2nd Jun 2026 (Tue) 0.5575 0.5609 0.5111 0.52 427,579
1st Jun 2026 (Mon) 0.5741 0.5894 0.5514 0.556 330,375
29th May 2026 (Fri) 0.58 0.6008 0.56 0.5608 311,988
28th May 2026 (Thu) 0.5813 0.5961 0.5528 0.5955 817,101
27th May 2026 (Wed) 0.605 0.605 0.5732 0.58 287,781
26th May 2026 (Tue) 0.6302 0.65 0.6107 0.6193 193,650
25th May 2026 (Mon) 0.61 0.638 0.6086 0.634 179,330
22nd May 2026 (Fri) 0.61 0.638 0.6086 0.634 179,330
21st May 2026 (Thu) 0.5989 0.6085 0.58 0.5995 90,902
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
FTSE 100 Latest
Value10,497.29
Change24.84