$1.06 -0.03 (%) Fx Energy Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXEN historical data

Date Open High Low Close Volume
5/22/20151.091.091.031.06388,671
5/21/20151.041.131.031.09297,427
5/20/20151.131.141.051.05364,110
5/19/20151.151.171.121.12218,952
5/18/20151.191.201.151.18271,286
5/15/20151.181.201.161.17191,062
5/14/20151.191.211.181.19214,780
5/13/20151.221.221.191.1998,619
5/12/20151.171.231.081.22316,936
5/11/20151.201.231.161.17296,008
5/8/20151.241.241.221.22168,019
5/7/20151.261.281.221.22429,005
5/6/20151.281.301.251.26240,118
5/5/20151.301.311.261.28387,444
5/4/20151.301.321.271.28193,875
5/1/20151.321.351.271.29351,038
4/30/20151.371.371.331.35210,243
4/29/20151.351.411.341.36173,421
4/28/20151.361.381.331.34124,398
4/27/20151.361.431.351.36201,728
4/24/20151.401.421.351.36200,108
4/23/20151.361.401.351.37135,566
4/22/20151.351.381.341.36172,203
4/21/20151.401.401.351.37168,827
4/20/20151.411.471.381.40248,221
4/17/20151.441.441.351.42268,287
4/16/20151.411.501.371.43470,460
4/15/20151.341.441.311.42666,718
4/14/20151.301.371.301.33332,815
4/13/20151.371.381.301.31412,979
4/10/20151.371.451.341.35365,691
4/9/20151.351.401.331.35245,758
4/8/20151.411.441.331.34262,833
4/7/20151.401.451.361.41278,430
4/6/20151.321.401.321.39149,443
4/2/20151.271.351.271.32172,813
4/1/20151.251.301.241.29131,501
3/31/20151.281.291.251.25270,791
3/30/20151.361.361.281.30277,393
3/27/20151.391.391.301.33259,564
3/26/20151.421.561.371.38533,346
3/25/20151.361.401.311.37236,635
3/24/20151.401.401.301.33268,551
3/23/20151.321.401.321.38170,567
3/20/20151.411.451.301.32357,555
3/19/20151.421.441.371.39173,443
3/18/20151.371.451.331.44493,300
3/17/20151.451.531.331.37568,181
3/16/20151.621.671.501.50296,728
3/13/20151.641.641.581.64247,032
3/12/20151.601.651.571.64239,939
3/11/20151.681.741.601.61372,312
3/10/20151.751.811.691.69203,080
3/9/20151.811.821.751.77299,545
3/6/20151.861.881.821.83243,411
3/5/20151.841.931.811.86326,620
3/4/20151.861.871.781.79357,344
3/3/20151.831.951.821.83439,737
3/2/20151.961.991.801.84654,891
2/27/20152.022.031.951.96350,930
2/26/20152.112.111.992.00440,576
2/25/20152.032.181.972.12467,199
2/24/20152.202.262.052.05495,779
2/23/20152.192.202.002.16798,745
2/20/20152.312.452.242.26755,114
2/19/20152.302.502.102.321,864,534
2/18/20152.572.862.312.403,725,354
2/17/20151.992.351.992.341,857,751
2/13/20152.042.201.941.992,755,032
2/12/20151.622.031.511.893,692,711
2/11/20151.241.411.211.40889,592
2/10/20151.241.241.201.20278,021
2/9/20151.291.321.211.24315,412
2/6/20151.351.351.291.29252,845
2/5/20151.381.381.301.33284,440
2/4/20151.541.551.351.36380,992
2/3/20151.481.571.471.55244,401
2/2/20151.421.461.401.45118,356
1/30/20151.351.431.351.38161,311
1/29/20151.411.411.361.39241,022
1/28/20151.521.521.391.41144,028
1/27/20151.511.551.491.5378,349
1/26/20151.401.521.401.51168,133
1/23/20151.431.471.381.42164,735
1/22/20151.441.441.381.41130,345
1/21/20151.411.461.391.4094,631
1/20/20151.411.461.381.43115,373
1/16/20151.381.461.381.44144,500
1/15/20151.481.481.351.3899,340
1/14/20151.431.491.421.46134,906
1/13/20151.371.491.361.45193,156
1/12/20151.401.431.351.41116,112
1/9/20151.451.521.401.42148,476
1/8/20151.501.571.401.46190,240
1/7/20151.541.581.421.46276,274
1/6/20151.651.741.501.52125,774
1/5/20151.551.681.531.64188,125
1/2/20151.521.621.511.61123,787
12/31/20141.571.611.501.55413,206
12/30/20141.661.671.551.58402,521
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center