FX ENERGY $4.26

down -0.29


24/5/2013 04:24 PM  |  NASDAQ : FXEN  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

FXEN historical data

Date Open High Low Close Volume
5/24/2013 4.53 4.53 4.15 4.26 9015
5/23/2013 4.15 5.00 4.05 4.55 22827
5/22/2013 4.95 4.99 4.13 4.22 25180
5/21/2013 3.85 6.18 3.75 4.90 105794
5/20/2013 3.42 3.63 3.40 3.55 2170
5/17/2013 3.47 3.48 3.42 3.46 2339
5/16/2013 3.52 3.55 3.35 3.45 1433
5/15/2013 3.54 3.67 3.52 3.55 1266
5/14/2013 3.42 3.61 3.40 3.55 3079
5/13/2013 3.52 3.52 3.36 3.39 2610
5/10/2013 3.81 3.84 3.52 3.56 5825
5/9/2013 3.88 4.02 3.78 3.78 3583
5/8/2013 3.77 3.89 3.73 3.88 1820
5/7/2013 3.78 3.83 3.71 3.77 1800
5/6/2013 3.78 3.89 3.72 3.77 1889
5/3/2013 3.89 4.02 3.75 3.79 4388
5/2/2013 3.65 3.90 3.55 3.81 4582
5/1/2013 3.81 3.81 3.57 3.60 5242
4/30/2013 4.00 4.00 3.77 3.84 4873
4/29/2013 3.51 4.09 3.50 3.98 9591
4/26/2013 3.77 3.79 3.37 3.44 5560
4/25/2013 3.45 3.97 3.45 3.77 12785
4/24/2013 2.73 3.58 2.68 3.43 16982
4/23/2013 2.60 2.71 2.53 2.70 5410
4/22/2013 2.63 2.66 2.50 2.56 2336
4/19/2013 2.64 2.68 2.58 2.63 2492
4/18/2013 2.67 2.75 2.48 2.65 5336
4/17/2013 2.73 2.76 2.57 2.64 3829
4/16/2013 2.74 2.77 2.66 2.75 3255
4/15/2013 2.91 2.94 2.65 2.72 4726
4/12/2013 3.01 3.01 2.92 2.93 2219
4/11/2013 3.00 3.07 2.94 3.02 5042
4/10/2013 2.90 3.07 2.87 3.00 4921
4/9/2013 2.91 3.00 2.75 2.91 4781
4/8/2013 2.97 3.10 2.87 2.90 3787
4/5/2013 2.95 3.14 2.90 3.08 4348
4/4/2013 3.04 3.08 2.71 2.98 7081
4/3/2013 3.16 3.23 3.02 3.05 2842
4/2/2013 3.22 3.25 3.14 3.14 2584
4/1/2013 3.36 3.40 3.02 3.17 8222
3/28/2013 3.46 3.56 3.34 3.36 5387
3/27/2013 3.47 3.47 3.36 3.45 3596
3/26/2013 3.56 3.56 3.45 3.50 2339
3/25/2013 3.55 3.59 3.52 3.55 1938
3/22/2013 3.52 3.54 3.45 3.53 2010
3/21/2013 3.43 3.55 3.40 3.51 3010
3/20/2013 3.53 3.54 3.36 3.47 3056
3/19/2013 3.66 3.66 3.36 3.47 4718
3/18/2013 3.50 3.79 3.50 3.72 3732
3/15/2013 3.69 3.73 3.49 3.57 5450
3/14/2013 3.73 3.75 3.61 3.68 3020
3/13/2013 3.73 3.76 3.62 3.71 1487
3/12/2013 4.05 4.10 3.68 3.73 5298
3/11/2013 3.99 4.06 3.81 4.05 2458
3/8/2013 3.97 4.04 3.84 4.02 3117
3/7/2013 3.65 3.99 3.62 3.96 3990
3/6/2013 3.59 3.70 3.52 3.60 1675
3/5/2013 3.42 3.62 3.40 3.59 2464
3/4/2013 3.38 3.49 3.32 3.36 2990
3/1/2013 3.50 3.52 3.34 3.40 5958
2/28/2013 3.75 3.76 3.53 3.53 4014
2/27/2013 3.73 3.83 3.48 3.76 11338
2/26/2013 3.88 3.88 3.66 3.74 3315
2/25/2013 4.07 4.08 3.82 3.85 2600
2/22/2013 4.02 4.04 3.88 4.02 1554
2/21/2013 3.94 4.11 3.90 3.97 3167
2/20/2013 4.09 4.15 3.91 3.92 3857
2/19/2013 4.02 4.13 3.98 4.10 1891
2/15/2013 4.14 4.14 4.00 4.01 3073
2/14/2013 4.08 4.18 4.05 4.11 2173
2/13/2013 4.21 4.24 4.05 4.10 1687
2/12/2013 4.27 4.27 4.18 4.20 1474
2/11/2013 4.37 4.43 4.22 4.27 1885
2/8/2013 4.23 4.52 4.23 4.39 4607
2/7/2013 4.07 4.28 4.05 4.21 3600
2/6/2013 4.04 4.07 4.02 4.07 1414
2/5/2013 4.06 4.13 4.05 4.08 1894
2/4/2013 4.05 4.09 4.03 4.03 1324
2/1/2013 3.99 4.13 3.98 4.10 2143
1/31/2013 4.08 4.11 3.84 3.99 2242
1/30/2013 4.16 4.20 4.04 4.06 3078
1/29/2013 4.16 4.24 4.13 4.16 2786
1/28/2013 4.12 4.27 4.03 4.15 3854
1/25/2013 4.07 4.18 4.05 4.13 2709
1/24/2013 4.18 4.18 4.01 4.07 3550
1/23/2013 4.18 4.34 4.16 4.20 4558
1/22/2013 4.14 4.18 4.10 4.15 3538
1/18/2013 4.26 4.26 4.10 4.12 2966
1/17/2013 4.21 4.27 4.21 4.24 1023
1/16/2013 4.15 4.24 4.15 4.21 964
1/15/2013 4.34 4.34 4.13 4.18 1718
1/14/2013 4.40 4.49 4.33 4.35 1964
1/11/2013 4.25 4.43 4.20 4.40 3171
1/10/2013 4.15 4.24 4.07 4.23 1380
1/9/2013 4.16 4.16 4.05 4.14 1230
1/8/2013 4.24 4.27 4.12 4.16 1256
1/7/2013 4.23 4.29 4.16 4.24 1566
1/4/2013 4.27 4.32 4.21 4.24 1430
1/3/2013 4.33 4.33 4.25 4.26 1669
1/2/2013 4.28 4.32 4.10 4.30 4174
Marketplace
Trading Center