Historical Stock Prices

FEN 
$27.5
*  
0.07
0.26%
Get FEN Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FEN now
Exchange:AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 27.26 27.63 27.26 27.5 58,225
01/12/2017 27.24 27.43 26.9 27.43 61,651
01/11/2017 26.64 27.16 26.5 27.1 43,070
01/10/2017 26.38 26.61 26.3 26.5 51,754
01/09/2017 27.33 27.33 26.3001 26.39 96,924
01/06/2017 27.15 27.3599 27.13 27.33 33,951
01/05/2017 26.97 27.2 26.89 27.01 122,978
01/04/2017 27.03 27.22 26.91 27.22 45,830
01/03/2017 26.84 26.9499 26.6501 26.84 31,376
12/30/2016 26.5 26.58 26.42 26.54 58,740
12/29/2016 26.55 26.56 26.1 26.41 67,187
12/28/2016 26.23 26.54 26.07 26.44 87,237
12/27/2016 26.38 26.38 26.03 26.25 67,789
12/23/2016 26.01 26.25 26.01 26.21 48,589
12/22/2016 25.99 26.2 25.83 26.11 77,647
12/21/2016 25.64 25.93 25.63 25.86 64,327
12/20/2016 25.73 25.8399 25.61 25.63 38,283
12/19/2016 25.64 25.77 25.55 25.68 73,850
12/16/2016 25.61 25.79 25.57 25.6 74,033
12/15/2016 25.62 25.91 25.59 25.7787 54,102
12/14/2016 25.89 26 25.74 25.82 38,956
12/13/2016 25.9 26.02 25.65 26.01 76,497
12/12/2016 25.96 26.1 25.63 25.71 64,557
12/09/2016 25.9 25.9 25.57 25.77 57,400
12/08/2016 25.8 25.81 25.57 25.71 55,630
12/07/2016 25.43 25.86 25.43 25.76 44,024
12/06/2016 25.52 25.58 25.22 25.5344 53,756
12/05/2016 25.7 25.7 25.32 25.46 50,849
12/02/2016 25.56 25.78 25.42 25.45 44,490
12/01/2016 26.69 26.69 25.68 25.71 55,933
11/30/2016 26.25 26.64 26.2301 26.3 76,119
11/29/2016 25.5 25.85 25.27 25.62 59,317
11/28/2016 25.83 25.8499 25.54 25.74 70,828
11/25/2016 25.9 26 25.51 25.85 39,530
11/23/2016 25.65 25.87 25.47 25.74 56,053
11/22/2016 25.93 26.24 25.07 25.63 162,491
11/21/2016 26.13 26.21 25.55 25.76 98,150
11/18/2016 25.54 25.54 25.27 25.36 31,918
11/17/2016 25.8 26.11 24.9801 25.31 97,852
11/16/2016 25.91 26.14 25.63 25.78 59,527
11/15/2016 25.2 26.32 25.2 25.76 102,119
11/14/2016 24.97 25.49 24.638 25.19 74,938
11/11/2016 24.83 25.41 24.59 24.75 65,280
11/10/2016 24.5 25.46 24.44 25.14 119,506
11/09/2016 23.15 24.3199 23.15 24.23 123,823
11/08/2016 23.34 23.49 23.2 23.38 88,203
11/07/2016 23.62 23.77 23.35 23.43 62,569
11/04/2016 23.65 23.91 23.5 23.5 49,605
11/03/2016 24.14 24.17 23.79 23.82 35,798
11/02/2016 24.43 24.578 24.17 24.19 55,230
11/01/2016 25.19 25.29 24.6868 24.79 65,082
10/31/2016 25.57 25.62 25.0301 25.235 76,091
10/28/2016 25.29 25.4331 25.2 25.31 44,605
10/27/2016 25.85 25.98 25.42 25.46 75,490
10/26/2016 25.91 26 25.69 25.89 73,738
10/25/2016 26.02 26.3 25.77 25.87 58,119
10/24/2016 25.85 26.3 25.7755 26.12 45,027
10/21/2016 25.78 25.9 25.68 25.83 30,961
10/20/2016 26.11 26.36 26.05 26.36 47,694
10/19/2016 25.94 26.34 25.9212 26.34 51,594
10/18/2016 25.8 25.946 25.66 25.84 64,377
10/17/2016 25.99 26.041 25.61 25.7201 55,200
10/14/2016 26.05 26.0794 25.74 25.99 36,865
10/13/2016 25.93 26.289 25.66 26 37,980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?