FXEN

FX Energy, Inc. Historical Stock Prices

$3.42
*  
0.07
2.09%
Get FXEN Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.35  3.45  3.323  3.42 187,937
08/29/2014 3.35 3.45 3.323 3.42 187,937
08/28/2014 3.35 3.41 3.33 3.35 125,148
08/27/2014 3.4 3.45 3.32 3.33 149,213
08/26/2014 3.25 3.46 3.25 3.41 317,020
08/25/2014 3.24 3.3 3.21 3.23 84,287
08/22/2014 3.35 3.46 3.22 3.24 264,826
08/21/2014 3.09 3.35 3.09 3.35 336,356
08/20/2014 3.1 3.18 3.08 3.11 201,263
08/19/2014 3.11 3.21 3.1 3.12 238,474
08/18/2014 3.1 3.13 3.05 3.12 120,609
08/15/2014 3.12 3.12 3.05 3.09 194,042
08/14/2014 3.08 3.14 3.05 3.07 96,595
08/13/2014 3.21 3.24 3.06 3.09 139,975
08/12/2014 3.22 3.25 3.12 3.2 161,349
08/11/2014 3.18 3.26 3.18 3.25 146,747
08/08/2014 3.07 3.19 3.07 3.19 133,856
08/07/2014 3.14 3.155 3.08 3.08 101,599
08/06/2014 3.06 3.1701 3.06 3.15 93,011
08/05/2014 3.12 3.13 3.02 3.07 110,490
08/04/2014 3.04 3.14 3 3.13 162,228
08/01/2014 3.07 3.1 2.995 3.05 486,990
07/31/2014 3.13 3.17 3.09 3.09 218,300
07/30/2014 3.22 3.22 3.14 3.2 105,595
07/29/2014 3.15 3.22 3.13 3.19 125,783
07/28/2014 3.23 3.24 3.12 3.13 316,926
07/25/2014 3.22 3.28 3.2 3.2 143,282
07/24/2014 3.26 3.3511 3.23 3.26 231,906
07/23/2014 3.29 3.29 3.23 3.23 105,672
07/22/2014 3.22 3.3 3.21 3.3 237,851
07/21/2014 3.25 3.33 3.22 3.22 233,218
07/18/2014 3.25 3.27 3.245 3.26 231,255
07/17/2014 3.26 3.34 3.25 3.25 217,040
07/16/2014 3.29 3.31 3.25 3.28 188,377
07/15/2014 3.35 3.36 3.25 3.25 301,660
07/14/2014 3.33 3.4 3.323 3.37 180,364
07/11/2014 3.34 3.39 3.26 3.31 233,799
07/10/2014 3.29 3.38 3.25 3.35 244,489
07/09/2014 3.4 3.4 3.29 3.33 221,956
07/08/2014 3.47 3.49 3.38 3.4 304,638
07/07/2014 3.51 3.515 3.47 3.49 259,349
07/03/2014 3.5 3.58 3.5 3.53 102,126
07/02/2014 3.51 3.58 3.4801 3.51 285,140
07/01/2014 3.64 3.64 3.5 3.53 390,261
06/30/2014 3.6 3.66 3.5 3.61 329,922
06/27/2014 3.56 3.63 3.51 3.61 321,981
06/26/2014 3.6 3.6 3.5164 3.57 197,303
06/25/2014 3.59 3.6719 3.55 3.58 230,900
06/24/2014 3.75 3.77 3.58 3.62 464,057
06/23/2014 3.8 3.88 3.74 3.77 264,314
06/20/2014 3.75 3.77 3.73 3.76 542,892
06/19/2014 3.71 3.72 3.65 3.7 205,727
06/18/2014 3.7 3.72 3.63 3.69 232,806
06/17/2014 3.6 3.74 3.58 3.72 236,512
06/16/2014 3.75 3.77 3.6 3.62 249,899
06/13/2014 3.67 3.79 3.61 3.76 231,701
06/12/2014 3.71 3.82 3.65 3.67 238,534
06/11/2014 3.75 3.78 3.68 3.69 296,912
06/10/2014 3.72 3.79 3.72 3.75 196,058
06/09/2014 3.59 3.86 3.59 3.78 636,297
06/06/2014 3.58 3.83 3.545 3.61 560,779
06/05/2014 3.59 3.6099 3.47 3.55 351,794
06/04/2014 3.52 3.55 3.41 3.54 325,760
06/03/2014 3.52 3.65 3.3 3.52 1,093,556
06/02/2014 3.74 3.74 3.53 3.57 604,514
05/30/2014 3.77 3.86 3.64 3.7 675,198
05/29/2014 3.93 4 3.78 3.79 501,351
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?