Fx Energy Inc $3.10

up +0.01


19/9/2014 04:00 PM  |  NASDAQ : FXEN  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXEN historical data

Date Open High Low Close Volume
9/19/20143.093.122.883.10610,831
9/18/20143.213.213.053.09293,246
9/17/20143.153.293.153.21128,024
9/16/20143.183.303.133.17128,312
9/15/20143.273.273.143.14169,010
9/12/20143.303.343.223.25214,570
9/11/20143.163.293.163.27168,079
9/10/20143.113.253.093.20208,296
9/9/20143.223.253.103.13204,249
9/8/20143.223.253.173.24114,989
9/5/20143.113.253.113.23106,201
9/4/20143.263.293.133.13169,699
9/3/20143.343.373.263.26186,323
9/2/20143.443.443.253.32145,972
8/29/20143.353.453.323.42187,937
8/28/20143.353.413.333.35125,148
8/27/20143.403.453.323.33149,213
8/26/20143.253.463.253.41317,020
8/25/20143.243.303.213.2384,287
8/22/20143.353.463.223.24264,826
8/21/20143.093.353.093.35336,356
8/20/20143.103.183.083.11201,263
8/19/20143.113.213.103.12238,474
8/18/20143.103.133.053.12120,609
8/15/20143.123.123.053.09194,042
8/14/20143.083.143.053.0796,595
8/13/20143.213.243.063.09139,975
8/12/20143.223.253.123.20161,349
8/11/20143.183.263.183.25146,747
8/8/20143.073.193.073.19133,856
8/7/20143.143.163.083.08101,599
8/6/20143.063.173.063.1593,011
8/5/20143.123.133.023.07110,490
8/4/20143.043.143.003.13162,228
8/1/20143.073.103.003.05488,964
7/31/20143.133.173.093.09218,300
7/30/20143.223.223.143.20105,595
7/29/20143.153.223.133.19125,783
7/28/20143.233.243.123.13324,279
7/25/20143.223.283.203.20143,282
7/24/20143.263.353.233.26231,906
7/23/20143.293.293.233.23105,672
7/22/20143.223.303.213.30238,351
7/21/20143.253.333.223.22233,218
7/18/20143.253.273.253.26231,355
7/17/20143.263.343.253.25217,040
7/16/20143.293.313.253.28188,377
7/15/20143.353.363.253.25301,660
7/14/20143.333.403.323.37180,364
7/11/20143.343.393.263.31233,799
7/10/20143.293.383.253.35244,489
7/9/20143.403.403.293.33221,956
7/8/20143.473.493.383.40304,638
7/7/20143.513.523.473.49259,349
7/3/20143.503.583.503.53102,126
7/2/20143.513.583.483.51285,140
7/1/20143.643.643.503.53390,261
6/30/20143.603.663.503.61329,922
6/27/20143.563.633.513.61321,981
6/26/20143.603.603.523.57197,303
6/25/20143.593.673.553.58230,900
6/24/20143.753.773.583.62464,057
6/23/20143.803.883.743.77264,314
6/20/20143.753.773.733.76542,892
6/19/20143.713.723.653.70205,727
6/18/20143.703.723.633.69232,806
6/17/20143.603.743.583.72236,512
6/16/20143.753.773.603.62249,899
6/13/20143.673.793.613.76231,701
6/12/20143.713.823.653.67238,534
6/11/20143.753.783.683.69296,912
6/10/20143.723.793.723.75196,058
6/9/20143.593.863.593.78636,297
6/6/20143.583.833.553.61560,779
6/5/20143.593.613.473.55351,794
6/4/20143.523.553.413.54325,960
6/3/20143.523.653.303.521,093,556
6/2/20143.743.743.533.57604,514
5/30/20143.773.863.643.70675,198
5/29/20143.934.003.783.79501,351
5/28/20144.164.253.843.881,779,219
5/27/20144.834.934.744.80441,743
5/23/20144.544.834.544.78537,273
5/22/20144.404.704.344.57386,571
5/21/20144.364.504.344.37287,800
5/20/20144.384.464.274.34294,586
5/19/20144.414.514.384.42265,692
5/16/20144.364.434.234.43231,747
5/15/20144.404.414.224.38471,175
5/14/20144.414.594.354.41445,596
5/13/20144.494.514.354.44439,296
5/12/20144.464.644.444.51471,744
5/9/20144.634.744.124.381,423,749
5/8/20144.754.794.614.61627,421
5/7/20144.985.034.644.77481,108
5/6/20144.794.984.764.94550,875
5/5/20144.935.024.744.84652,729
5/2/20144.965.154.925.00691,834
5/1/20145.605.805.065.081,971,850
4/30/20144.915.854.875.654,951,967
Trading Center