FXEN

FX Energy, Inc. Historical Stock Prices

$2.9
*  
0.18
5.84%
Get FXEN Alerts
*Delayed - data as of Oct. 17, 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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.12  3.17  2.90  2.90 307,075
10/17/2014 3.12 3.17 2.9 2.9 307,075
10/16/2014 2.9 3.09 2.83 3.08 266,559
10/15/2014 2.68 2.9 2.62 2.89 308,716
10/14/2014 2.72 2.907 2.63 2.74 259,025
10/13/2014 2.72 2.88 2.6 2.66 465,680
10/10/2014 2.67 2.92 2.67 2.73 292,383
10/09/2014 2.96 2.96 2.665 2.7 408,869
10/08/2014 2.69 2.945 2.59 2.93 460,566
10/07/2014 2.93 2.94 2.68 2.68 448,379
10/06/2014 2.95 3.03 2.93 2.95 282,955
10/03/2014 2.97 2.99 2.84 2.91 109,076
10/02/2014 2.92 2.98 2.81 2.93 249,858
10/01/2014 3.05 3.11 2.91 2.91 276,570
09/30/2014 3.11 3.148 3.01 3.04 325,442
09/29/2014 3.01 3.24 3.01 3.12 260,373
09/26/2014 2.99 3.07 2.99 3.03 112,534
09/25/2014 3.07 3.07 2.985 3 162,382
09/24/2014 2.95 3.1 2.95 3.06 208,015
09/23/2014 2.93 3.06 2.92 2.95 184,162
09/22/2014 3.1 3.1 2.91 2.93 347,732
09/19/2014 3.09 3.122 2.88 3.1 610,831
09/18/2014 3.21 3.21 3.05 3.09 292,746
09/17/2014 3.15 3.29 3.15 3.21 128,024
09/16/2014 3.18 3.3 3.13 3.17 128,312
09/15/2014 3.27 3.27 3.14 3.14 169,010
09/12/2014 3.3 3.34 3.22 3.25 214,570
09/11/2014 3.16 3.29 3.16 3.27 168,079
09/10/2014 3.11 3.25 3.09 3.2 208,296
09/09/2014 3.22 3.25 3.1 3.13 204,249
09/08/2014 3.22 3.25 3.17 3.24 114,989
09/05/2014 3.11 3.25 3.11 3.23 106,201
09/04/2014 3.26 3.29 3.125 3.13 169,699
09/03/2014 3.34 3.37 3.26 3.26 186,323
09/02/2014 3.44 3.44 3.25 3.32 145,972
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
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?