Fx Energy Inc $3.09

down -0.03


20/8/2014 09:50 AM  |  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
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
4/29/20144.724.794.634.65377,017
4/28/20144.704.714.514.66407,313
4/25/20144.784.804.494.54563,709
4/24/20144.874.944.604.78532,030
4/23/20144.985.144.814.821,068,650
4/22/20144.905.054.734.971,306,478
4/21/20144.825.084.544.682,327,073
4/17/20144.174.804.104.752,628,571
4/16/20143.864.283.844.172,565,797
4/15/20143.504.063.443.862,646,439
4/14/20143.313.363.133.24257,090
4/11/20143.273.373.253.25170,719
4/10/20143.453.503.303.31184,755
4/9/20143.363.493.313.46186,212
4/8/20143.283.383.273.35215,965
4/7/20143.373.383.233.26332,761
4/4/20143.523.523.363.39217,787
4/3/20143.553.593.463.48199,900
4/2/20143.463.593.403.57191,174
4/1/20143.363.473.353.46205,270
3/31/20143.493.583.303.34554,618
3/28/20143.523.603.463.47218,235
Trading Center