FXEN

FX Energy, Inc. Historical Stock Prices

$3.27
*  
0.03
0.91%
Get FXEN Alerts
*Delayed - data as of Jul. 23, 2014 11:16 ET  -  Find a broker to begin trading FXEN now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    FXEN Real Time
 
 
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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
11:16  3.29  3.29  3.25  3.27 15,960
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
04/29/2014 4.72 4.79 4.625 4.65 375,524
04/28/2014 4.7 4.714 4.51 4.66 407,313
04/25/2014 4.78 4.8 4.491 4.54 563,709
04/24/2014 4.87 4.9401 4.6 4.78 530,730
04/23/2014 4.98 5.14 4.81 4.82 1,068,550
04/22/2014 4.9 5.05 4.73 4.97 1,306,478
04/21/2014 4.82 5.08 4.54 4.68 2,327,073
04/17/2014 4.17 4.8 4.1 4.75 2,626,991
04/16/2014 3.86 4.28 3.84 4.17 2,565,397
04/15/2014 3.5 4.06 3.44 3.86 2,646,439
04/14/2014 3.31 3.36 3.13 3.24 257,090
04/11/2014 3.27 3.37 3.25 3.25 170,719
04/10/2014 3.45 3.5 3.3 3.31 184,755
04/09/2014 3.36 3.49 3.31 3.46 186,212
04/08/2014 3.28 3.38 3.27 3.35 215,965
04/07/2014 3.37 3.38 3.23 3.26 331,831
04/04/2014 3.52 3.52 3.36 3.39 217,587
04/03/2014 3.55 3.59 3.46 3.48 199,900
04/02/2014 3.46 3.59 3.4 3.57 191,174
04/01/2014 3.36 3.47 3.35 3.46 205,270
03/31/2014 3.49 3.58 3.3 3.34 554,618
03/28/2014 3.52 3.6 3.46 3.47 218,235
03/27/2014 3.33 3.5 3.33 3.5 183,253
03/26/2014 3.55 3.55 3.32 3.32 263,476
03/25/2014 3.45 3.59 3.45 3.5 211,085
03/24/2014 3.62 3.64 3.31 3.45 455,106
03/21/2014 3.56 3.63 3.5 3.62 266,199
03/20/2014 3.67 3.68 3.5099 3.54 343,873
03/19/2014 3.68 3.75 3.62 3.69 141,148
03/18/2014 3.62 3.755 3.59 3.71 226,158
03/17/2014 3.75 3.79 3.56 3.64 202,670
03/14/2014 3.59 3.83 3.54 3.74 306,043
03/13/2014 3.7 3.7 3.56 3.57 211,661
03/12/2014 3.65 3.69 3.6 3.68 118,006
03/11/2014 3.9 3.92 3.63 3.66 180,519
03/10/2014 3.76 3.91 3.61 3.91 240,822
03/07/2014 3.81 3.83 3.71 3.75 75,532
03/06/2014 3.83 3.84 3.75 3.76 160,296
03/05/2014 3.88 3.9101 3.81 3.83 217,086
03/04/2014 3.98 3.98 3.8537 3.9 447,406
03/03/2014 3.79 4.09 3.7899 3.92 499,106
02/28/2014 3.82 3.84 3.72 3.75 343,106
02/27/2014 3.71 3.81 3.68 3.81 148,757
02/26/2014 3.75 3.78 3.65 3.74 142,940
02/25/2014 3.67 3.85 3.65 3.73 271,247
02/24/2014 3.58 3.68 3.58 3.68 235,638
02/21/2014 3.55 3.68 3.55 3.58 280,085
02/20/2014 3.41 3.53 3.39 3.52 138,528
02/19/2014 3.44 3.52 3.39 3.39 164,667
02/18/2014 3.4 3.49 3.372 3.48 176,006
02/14/2014 3.39 3.44 3.36 3.4 153,514
02/13/2014 3.27 3.4 3.25 3.38 137,495
02/12/2014 3.39 3.44 3.3 3.315 233,951
02/11/2014 3.32 3.4 3.32 3.39 101,078
02/10/2014 3.27 3.35 3.24 3.32 249,875
02/07/2014 3.23 3.305 3.21 3.29 380,408
02/06/2014 3.32 3.345 3.2 3.22 223,434
02/05/2014 3.49 3.4985 3.26 3.28 215,117
02/04/2014 3.22 3.49 3.22 3.49 444,021
02/03/2014 3.59 3.62 3.175 3.21 792,427
01/31/2014 3.56 3.678 3.56 3.58 151,391
01/30/2014 3.61 3.72 3.58 3.63 172,560
01/29/2014 3.6 3.65 3.51 3.56 153,773
01/28/2014 3.57 3.69 3.57 3.65 296,262
01/27/2014 3.73 3.749 3.52 3.55 335,508
01/24/2014 3.75 3.77 3.65 3.69 194,982
01/23/2014 3.83 3.88 3.7332 3.77 150,448
01/22/2014 3.8 3.87 3.77 3.85 241,756
01/21/2014 3.75 3.8 3.72 3.8 248,794
01/17/2014 3.79 3.8 3.7 3.72 204,511
01/16/2014 3.75 3.81 3.75 3.8 151,379
01/15/2014 3.67 3.78 3.63 3.77 159,912
01/14/2014 3.68 3.732 3.64 3.68 183,949
01/13/2014 3.86 3.87 3.63 3.67 276,114
01/10/2014 3.85 3.89 3.75 3.89 279,395
01/09/2014 3.82 3.85 3.73 3.85 273,107
01/08/2014 3.83 3.875 3.7572 3.79 317,110
01/07/2014 3.8 4.05 3.74 3.86 755,248
01/06/2014 3.79 3.84 3.66 3.77 331,481
01/03/2014 3.67 3.86 3.6214 3.75 965,230
01/02/2014 3.66 3.67 3.5 3.53 214,647
12/31/2013 3.49 3.71 3.46 3.66 603,537
12/30/2013 3.55 3.5699 3.45 3.5 308,633
12/27/2013 3.5 3.58 3.45 3.55 199,324
12/26/2013 3.67 3.68 3.42 3.47 391,444
12/24/2013 3.67 3.71 3.59 3.67 107,185
12/23/2013 3.65 3.77 3.59 3.69 531,775
12/20/2013 3.34 3.65 3.34 3.65 1,108,431
12/19/2013 3.08 3.4 3.07 3.34 770,678
12/18/2013 3.05 3.1 3.02 3.07 407,057
12/17/2013 3.09 3.09 3.02 3.07 252,756
12/16/2013 3.07 3.12 3.05 3.07 321,777
12/13/2013 3.15 3.18 3.04 3.06 215,361
12/12/2013 3 3.139 3 3.1 183,681
12/11/2013 3.11 3.11 3 3.01 436,255
12/10/2013 3.19 3.21 3.09 3.1 322,743
12/09/2013 3.23 3.25 3.14 3.17 294,466
12/06/2013 3.28 3.28 3.15 3.22 291,713
12/05/2013 3.2 3.29 3.16 3.23 206,720
12/04/2013 3.32 3.32 3.11 3.19 453,021
12/03/2013 3.38 3.38 3.2 3.34 612,847
12/02/2013 3.44 3.448 3.2 3.39 715,009
11/29/2013 3.4 3.55 3.29 3.42 341,335
11/27/2013 3.31 3.4 3.2 3.4 552,601
11/26/2013 3.34 3.37 3.2302 3.33 434,081
11/25/2013 3.36 3.45 3.3 3.34 201,682
11/22/2013 3.31 3.38 3.26 3.35 258,800
11/21/2013 3.22 3.34 3.22 3.29 290,259
11/20/2013 3.25 3.32 3.21 3.22 141,797
11/19/2013 3.24 3.3 3.21 3.27 293,797
11/18/2013 3.37 3.38 3.22 3.25 248,720
11/15/2013 3.32 3.415 3.29 3.38 261,930
11/14/2013 3.41 3.48 3.28 3.31 510,656
11/13/2013 3.36 3.54 3.36 3.41 252,242
11/12/2013 3.55 3.56 3.33 3.38 407,358
11/11/2013 3.6 3.6 3.5 3.58 194,808
11/08/2013 3.37 3.63 3.22 3.63 732,151
11/07/2013 3.53 3.66 3.4 3.66 392,935
11/06/2013 3.72 3.72 3.5 3.54 237,838
11/05/2013 3.66 3.705 3.58 3.69 362,051
11/04/2013 3.54 3.67 3.45 3.66 554,170
11/01/2013 3.45 3.58 3.36 3.505 585,517
10/31/2013 3.59 3.7 3.47 3.48 280,540
10/30/2013 3.73 3.83 3.57 3.59 873,692
10/29/2013 3.5 3.86 3.5 3.69 1,287,878
10/28/2013 3.5 3.5101 3.46 3.5 193,727
10/25/2013 3.56 3.575 3.49 3.52 237,847
10/24/2013 3.47 3.55 3.43 3.54 208,159
10/23/2013 3.5 3.55 3.45 3.48 216,379
10/22/2013 3.61 3.61 3.51 3.54 339,602
10/21/2013 3.6 3.65 3.54 3.59 335,336
10/18/2013 3.55 3.605 3.45 3.6 405,926
10/17/2013 3.46 3.555 3.45 3.5 230,309
10/16/2013 3.52 3.52 3.34 3.45 336,768
10/15/2013 3.57 3.62 3.47 3.52 264,446
10/14/2013 3.59 3.66 3.501 3.6 299,347
10/11/2013 3.42 3.62 3.42 3.6 659,991
10/10/2013 3.39 3.45 3.24 3.44 363,241
10/09/2013 3.33 3.38 3.15 3.38 507,460
10/08/2013 3.33 3.385 3.31 3.34 262,011
10/07/2013 3.34 3.44 3.32 3.32 203,121
10/04/2013 3.35 3.4099 3.34 3.36 278,706
10/03/2013 3.36 3.44 3.33 3.33 305,362
10/02/2013 3.39 3.51 3.32 3.37 313,768
10/01/2013 3.38 3.41 3.24 3.41 488,638
09/30/2013 3.31 3.47 3.24 3.43 456,382
09/27/2013 3.31 3.44 3.261 3.37 234,647
09/26/2013 3.29 3.34 3.23 3.33 253,679
09/25/2013 3.31 3.37 3.25 3.29 254,795
09/24/2013 3.34 3.3901 3.26 3.31 355,539
09/23/2013 3.36 3.395 3.265 3.35 280,408
09/20/2013 3.47 3.47 3.25 3.38 541,692
09/19/2013 3.53 3.56 3.35 3.48 426,709
09/18/2013 3.41 3.62 3.39 3.6 749,913
09/17/2013 3.28 3.44 3.28 3.41 257,953
09/16/2013 3.36 3.36 3.26 3.27 259,761
09/13/2013 3.36 3.385 3.31 3.34 210,209
09/12/2013 3.35 3.4 3.3 3.32 234,316
09/11/2013 3.4 3.41 3.302 3.38 512,972
09/10/2013 3.43 3.46 3.22 3.38 356,882
09/09/2013 3.34 3.49 3.34 3.4 395,593
09/06/2013 3.38 3.38 3.21 3.28 467,841
09/05/2013 3.55 3.59 3.33 3.38 518,272
09/04/2013 3.34 3.65 3.33 3.43 312,461
09/03/2013 3.48 3.48 3.3 3.35 237,893
08/30/2013 3.48 3.51 3.38 3.41 274,514
08/29/2013 3.49 3.65 3.4301 3.49 252,588
08/28/2013 3.34 3.607 3.2 3.5 426,137
08/27/2013 3.39 3.46 3.3 3.34 400,088
08/26/2013 3.26 3.49 3.26 3.4 405,776
08/23/2013 3.25 3.32 3.21 3.28 247,256
08/22/2013 3.19 3.29 3.18 3.22 126,213
08/21/2013 3.28 3.36 3.11 3.17 312,636
08/20/2013 3.19 3.4499 3.18 3.29 463,185
08/19/2013 3.38 3.38 3.13 3.17 290,171
08/16/2013 3.15 3.38 3.15 3.35 563,751
08/15/2013 3 3.18 2.98 3.14 354,164
08/14/2013 3.09 3.09 2.93 3.01 486,527
08/13/2013 3.21 3.26 3.05 3.1 682,463
08/12/2013 3.32 3.32 3.13 3.22 450,734
08/09/2013 3.62 3.64 3.171 3.35 811,829
08/08/2013 3.5 3.71 3.34 3.69 699,071
08/07/2013 3.45 3.5 3.31 3.49 316,953
08/06/2013 3.53 3.63 3.42 3.45 394,868
08/05/2013 3.48 3.6 3.41 3.54 242,644
08/02/2013 3.65 3.65 3.46 3.48 260,793
08/01/2013 3.69 3.74 3.64 3.66 138,366
07/31/2013 3.58 3.719 3.58 3.66 293,053
07/30/2013 3.67 3.72 3.561 3.59 150,987
07/29/2013 3.71 3.76 3.59 3.69 248,709
07/26/2013 3.82 3.82 3.65 3.71 275,739
07/25/2013 3.9 3.98 3.81 3.87 645,981
07/24/2013 3.75 3.8714 3.7201 3.82 282,648
07/23/2013 3.9 3.97 3.63 3.73 465,062
07/22/2013 3.74 3.93 3.74 3.92 348,781
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?