$0.98 +0.01 (%) Fx Energy Inc - NASDAQ

Sep. 1, 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
9/1/20150.961.000.960.9862,733
8/31/20150.870.990.810.97109,654
8/28/20150.860.930.830.87101,558
8/27/20150.810.880.810.8541,175
8/26/20150.800.870.770.8177,112
8/25/20150.860.860.780.8082,514
8/24/20150.740.850.740.82200,746
8/21/20150.960.980.790.82275,504
8/20/20151.001.020.970.9888,732
8/19/20151.031.041.001.0263,181
8/18/20151.011.081.001.03163,215
8/17/20150.991.050.971.00344,658
8/14/20150.971.000.950.9957,896
8/13/20150.951.000.950.98113,446
8/12/20150.981.000.950.97168,767
8/11/20150.971.000.930.9851,268
8/10/20150.961.080.950.97142,485
8/7/20151.041.040.890.95371,323
8/6/20150.971.060.901.02352,466
8/5/20150.891.020.890.96143,084
8/4/20150.820.910.820.9196,656
8/3/20150.860.890.830.8468,168
7/31/20150.850.890.830.8941,689
7/30/20150.930.990.740.86109,893
7/29/20150.800.970.790.91240,114
7/28/20150.790.810.760.7992,169
7/27/20150.730.790.710.79118,322
7/24/20150.730.770.730.74142,469
7/23/20150.730.760.700.73183,472
7/22/20150.770.780.730.73129,380
7/21/20150.770.830.770.7896,729
7/20/20150.800.810.760.76162,322
7/17/20150.800.830.780.82128,187
7/16/20150.820.830.800.8298,432
7/15/20150.860.920.800.82148,560
7/14/20150.810.880.800.8895,028
7/13/20150.810.840.800.8283,249
7/10/20150.810.880.790.81190,572
7/9/20150.800.840.720.83355,742
7/8/20150.800.810.700.70319,121
7/7/20150.800.810.750.80312,471
7/6/20150.850.850.760.81540,827
7/2/20150.840.900.810.85228,429
7/1/20150.910.910.750.84319,131
6/30/20150.910.920.860.88426,522
6/29/20150.960.960.910.92305,015
6/26/20151.101.100.940.967,369,346
6/25/20151.081.141.051.11244,577
6/24/20151.171.181.061.10351,799
6/23/20151.151.201.121.16212,630
6/22/20151.161.171.081.16176,409
6/19/20151.161.161.111.14296,025
6/18/20151.111.141.111.13177,255
6/17/20151.071.191.061.12403,180
6/16/20151.011.061.011.05145,505
6/15/20151.041.050.991.04176,838
6/12/20151.001.041.001.0394,244
6/11/20151.041.041.001.0494,110
6/10/20151.001.050.981.04166,786
6/9/20151.001.010.971.00159,347
6/8/20151.001.000.961.00124,185
6/5/20151.011.010.951.0053,056
6/4/20151.051.050.981.00190,003
6/3/20150.921.030.911.03279,847
6/2/20150.910.930.900.92207,573
6/1/20150.920.940.910.92180,307
5/29/20150.991.010.910.93296,197
5/28/20150.951.020.881.01302,556
5/27/20151.001.000.870.94528,651
5/26/20151.041.041.001.00248,265
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!