FXEN

Historical Stock Prices

$1.06
*  
0.03
2.75%
Get FXEN Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FXEN now
Exchange: NASDAQ
Industry: Energy
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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 1.09 1.09 1.03 1.06 388,671
05/21/2015 1.04 1.125 1.03 1.09 297,427
05/20/2015 1.13 1.1417 1.05 1.05 364,110
05/19/2015 1.15 1.17 1.12 1.12 218,952
05/18/2015 1.19 1.195 1.15 1.18 271,286
05/15/2015 1.18 1.2 1.16 1.17 191,062
05/14/2015 1.19 1.21 1.18 1.19 214,780
05/13/2015 1.22 1.22 1.19 1.19 98,619
05/12/2015 1.17 1.23 1.08 1.22 316,936
05/11/2015 1.2 1.23 1.16 1.17 296,008
05/08/2015 1.24 1.24 1.22 1.22 168,019
05/07/2015 1.26 1.275 1.22 1.22 429,005
05/06/2015 1.28 1.3 1.25 1.26 240,118
05/05/2015 1.3 1.31 1.26 1.28 387,444
05/04/2015 1.3 1.32 1.27 1.28 193,875
05/01/2015 1.32 1.35 1.27 1.29 351,038
04/30/2015 1.37 1.37 1.33 1.35 210,243
04/29/2015 1.35 1.41 1.34 1.36 173,421
04/28/2015 1.36 1.38 1.33 1.34 124,398
04/27/2015 1.36 1.43 1.35 1.36 201,728
04/24/2015 1.4 1.42 1.35 1.36 200,108
04/23/2015 1.36 1.3974 1.35 1.37 135,566
04/22/2015 1.35 1.38 1.34 1.36 172,203
04/21/2015 1.4 1.4 1.35 1.37 168,827
04/20/2015 1.41 1.47 1.38 1.4 248,221
04/17/2015 1.44 1.4422 1.35 1.42 268,287
04/16/2015 1.41 1.5 1.37 1.43 469,774
04/15/2015 1.34 1.44 1.31 1.42 666,718
04/14/2015 1.3 1.37 1.3 1.33 332,815
04/13/2015 1.37 1.375 1.3 1.31 412,979
04/10/2015 1.37 1.45 1.338 1.35 365,691
04/09/2015 1.35 1.4 1.33 1.35 245,758
04/08/2015 1.41 1.44 1.33 1.34 262,833
04/07/2015 1.4 1.45 1.355 1.41 278,430
04/06/2015 1.32 1.4 1.32 1.39 149,343
04/02/2015 1.27 1.35 1.27 1.32 172,813
04/01/2015 1.25 1.295 1.24 1.29 131,501
03/31/2015 1.28 1.29 1.25 1.25 270,791
03/30/2015 1.36 1.36 1.28 1.3 277,393
03/27/2015 1.39 1.39 1.3 1.33 259,564
03/26/2015 1.42 1.56 1.37 1.38 533,346
03/25/2015 1.36 1.4 1.31 1.37 236,635
03/24/2015 1.4 1.4 1.3 1.33 268,551
03/23/2015 1.32 1.4 1.32 1.38 170,567
03/20/2015 1.41 1.45 1.3 1.32 357,555
03/19/2015 1.42 1.44 1.37 1.39 173,443
03/18/2015 1.37 1.45 1.33 1.44 493,300
03/17/2015 1.45 1.53 1.33 1.37 568,181
03/16/2015 1.62 1.67 1.5 1.5 295,728
03/13/2015 1.64 1.64 1.58 1.64 247,032
03/12/2015 1.6 1.65 1.57 1.64 239,939
03/11/2015 1.68 1.74 1.6 1.61 371,512
03/10/2015 1.75 1.81 1.69 1.69 203,080
03/09/2015 1.81 1.82 1.75 1.77 299,545
03/06/2015 1.86 1.88 1.82 1.83 243,411
03/05/2015 1.84 1.93 1.81 1.86 326,620
03/04/2015 1.86 1.874 1.78 1.79 357,344
03/03/2015 1.83 1.95 1.82 1.83 439,737
03/02/2015 1.96 1.99 1.8 1.84 654,891
02/27/2015 2.02 2.03 1.95 1.96 349,430
02/26/2015 2.11 2.11 1.99 2 440,576
02/25/2015 2.03 2.18 1.97 2.12 467,199
02/24/2015 2.2 2.26 2.05 2.05 495,779
02/23/2015 2.19 2.2 2 2.16 798,745
*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?