$0.80 -0.01 (%) Fx Energy Inc - NASDAQ

Jul. 7, 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
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
4/10/20151.371.451.341.35365,691
4/9/20151.351.401.331.35245,758
4/8/20151.411.441.331.34262,833
4/7/20151.401.451.361.41278,430
4/6/20151.321.401.321.39149,443
4/2/20151.271.351.271.32172,813
4/1/20151.251.301.241.29131,501
3/31/20151.281.291.251.25270,791
3/30/20151.361.361.281.30277,393
3/27/20151.391.391.301.33259,564
3/26/20151.421.561.371.38533,346
3/25/20151.361.401.311.37236,635
3/24/20151.401.401.301.33268,551
3/23/20151.321.401.321.38170,567
3/20/20151.411.451.301.32357,555
3/19/20151.421.441.371.39173,443
3/18/20151.371.451.331.44493,300
3/17/20151.451.531.331.37568,181
3/16/20151.621.671.501.50296,728
3/13/20151.641.641.581.64247,032
3/12/20151.601.651.571.64239,939
3/11/20151.681.741.601.61372,312
3/10/20151.751.811.691.69203,080
3/9/20151.811.821.751.77299,545
3/6/20151.861.881.821.83243,411
3/5/20151.841.931.811.86326,620
3/4/20151.861.871.781.79357,344
3/3/20151.831.951.821.83439,737
3/2/20151.961.991.801.84654,891
2/27/20152.022.031.951.96350,930
2/26/20152.112.111.992.00440,576
2/25/20152.032.181.972.12467,199
2/24/20152.202.262.052.05495,779
2/23/20152.192.202.002.16798,745
2/20/20152.312.452.242.26755,114
2/19/20152.302.502.102.321,864,534
2/18/20152.572.862.312.403,725,354
2/17/20151.992.351.992.341,857,751
2/13/20152.042.201.941.992,755,032
2/12/20151.622.031.511.893,692,711
  • Showing 1-100 of 1,258 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!