$1.38 -0.01 (%) Fx Energy Inc - NASDAQ

Jan. 30, 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
1/30/20151.351.431.351.38161,311
1/29/20151.411.411.361.39241,022
1/28/20151.521.521.391.41144,028
1/27/20151.511.551.491.5378,349
1/26/20151.401.521.401.51168,133
1/23/20151.431.471.381.42164,735
1/22/20151.441.441.381.41130,345
1/21/20151.411.461.391.4094,631
1/20/20151.411.461.381.43115,373
1/16/20151.381.461.381.44144,500
1/15/20151.481.481.351.3899,340
1/14/20151.431.491.421.46134,906
1/13/20151.371.491.361.45193,156
1/12/20151.401.431.351.41116,112
1/9/20151.451.521.401.42148,476
1/8/20151.501.571.401.46190,240
1/7/20151.541.581.421.46276,274
1/6/20151.651.741.501.52125,774
1/5/20151.551.681.531.64188,125
1/2/20151.521.621.511.61123,787
12/31/20141.571.611.501.55413,206
12/30/20141.661.671.551.58402,521
12/29/20141.771.791.641.68301,396
12/26/20141.801.841.751.79149,064
12/24/20141.771.811.701.7763,787
12/23/20141.801.821.731.76171,051
12/22/20141.771.801.721.76197,596
12/19/20141.831.851.761.76478,081
12/18/20141.931.931.791.83210,757
12/17/20141.621.791.571.79320,931
12/16/20141.481.631.461.58342,443
12/15/20141.591.661.501.51290,867
12/12/20141.621.751.561.60256,014
12/11/20141.651.731.631.67142,044
12/10/20141.701.791.651.66172,640
12/9/20141.601.711.511.71424,848
12/8/20141.851.861.591.60700,826
12/5/20141.901.961.841.87368,030
12/4/20142.342.341.801.871,381,805
12/3/20142.342.422.282.37194,286
12/2/20142.322.412.202.31261,476
12/1/20142.592.612.312.32388,614
11/28/20142.612.762.602.60236,531
11/26/20142.642.722.562.69206,616
11/25/20142.682.712.622.66140,979
11/24/20142.712.762.602.66178,958
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center