$2.72 +0.09 (%) Fx Energy Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/20142.682.742.652.72171,024
11/20/20142.532.702.532.63189,389
11/19/20142.602.612.512.52227,918
11/18/20142.642.652.552.59223,004
11/17/20142.702.702.582.62224,897
11/14/20142.592.792.552.72354,858
11/13/20142.672.722.552.58193,022
11/12/20142.712.782.672.69170,422
11/11/20142.742.862.702.72194,136
11/10/20142.712.872.712.85359,666
11/7/20142.822.922.822.92130,991
11/6/20142.842.852.732.80143,582
11/5/20142.872.932.792.83183,307
11/4/20142.932.942.812.84164,532
11/3/20143.003.062.922.98124,567
10/31/20143.003.002.853.00162,801
10/30/20143.043.042.882.99140,776
10/29/20143.063.102.963.03153,593
10/28/20142.833.052.793.04191,723
10/27/20142.822.892.712.80153,258
10/24/20142.952.972.852.87223,938
10/23/20142.852.992.832.94186,536
10/22/20143.083.082.852.86135,934
10/21/20142.953.082.923.08161,882
10/20/20142.912.992.852.94149,774
10/17/20143.123.172.902.90307,075
10/16/20142.903.092.833.08266,702
10/15/20142.682.902.622.89309,151
10/14/20142.722.912.632.74259,025
10/13/20142.722.882.602.66465,880
10/10/20142.672.922.672.73292,483
10/9/20142.962.962.672.70408,869
10/8/20142.692.952.592.93460,566
10/7/20142.932.942.682.68448,279
10/6/20142.953.032.932.95282,955
10/3/20142.972.992.842.91109,076
10/2/20142.922.982.812.93249,858
10/1/20143.053.112.912.91276,570
9/30/20143.113.153.013.04325,442
9/29/20143.013.243.013.12260,373
9/26/20142.993.072.993.03112,534
9/25/20143.073.072.993.00162,382
9/24/20142.953.102.953.06208,115
9/23/20142.933.062.922.95184,162
9/22/20143.103.102.912.93352,732
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center