FXEN

FX Energy, Inc. Historical Stock Prices

$3.09
*  
0.11
3.44%
Get FXEN Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.13  3.17  3.09  3.09 218,300
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
05/28/2014 4.16 4.25 3.84 3.88 1,779,017
05/27/2014 4.83 4.93 4.74 4.8 441,643
05/23/2014 4.54 4.831 4.54 4.78 537,173
05/22/2014 4.4 4.7 4.34 4.57 382,881
05/21/2014 4.36 4.5001 4.34 4.37 287,800
05/20/2014 4.38 4.4565 4.27 4.34 294,586
05/19/2014 4.41 4.51 4.38 4.42 265,692
05/16/2014 4.36 4.43 4.23 4.43 231,747
05/15/2014 4.4 4.41 4.22 4.38 470,059
05/14/2014 4.41 4.59 4.35 4.41 445,596
05/13/2014 4.49 4.51 4.35 4.44 439,296
05/12/2014 4.46 4.64 4.44 4.51 471,744
05/09/2014 4.63 4.738 4.1196 4.38 1,423,649
05/08/2014 4.75 4.79 4.61 4.61 627,521
05/07/2014 4.98 5.03 4.64 4.77 480,108
05/06/2014 4.79 4.98 4.76 4.94 550,272
05/05/2014 4.93 5.02 4.74 4.84 652,729
05/02/2014 4.96 5.145 4.92 5 691,834
05/01/2014 5.6 5.8 5.06 5.08 1,971,820
04/30/2014 4.91 5.85 4.87 5.65 4,949,572
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?