FXEN

FX Energy, Inc. Historical Stock Prices

$1.28
*  
0.01
0.78%
Get FXEN Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading FXEN now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    FXEN Pre-Market
 
 
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: 1 Year, From 04-MAY-2014 TO 04-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.
16:00  1.30  1.32  1.27  1.28 193,875
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
02/20/2015 2.31 2.45 2.24 2.26 755,114
02/19/2015 2.3 2.5 2.1 2.32 1,864,334
02/18/2015 2.57 2.86 2.31 2.4 3,716,004
02/17/2015 1.99 2.35 1.99 2.34 1,847,531
02/13/2015 2.04 2.2 1.94 1.99 2,755,032
02/12/2015 1.62 2.03 1.51 1.89 3,691,511
02/11/2015 1.24 1.41 1.21 1.4 889,096
02/10/2015 1.24 1.24 1.2 1.2 278,021
02/09/2015 1.29 1.32 1.21 1.24 315,412
02/06/2015 1.35 1.35 1.29 1.29 252,845
02/05/2015 1.38 1.38 1.3 1.33 284,440
02/04/2015 1.54 1.55 1.35 1.36 380,992
02/03/2015 1.48 1.57 1.47 1.55 244,401
02/02/2015 1.42 1.46 1.4 1.45 118,356
01/30/2015 1.35 1.43 1.35 1.38 161,311
01/29/2015 1.41 1.41 1.355 1.39 241,022
01/28/2015 1.52 1.52 1.39 1.41 144,028
01/27/2015 1.51 1.55 1.49 1.53 78,349
01/26/2015 1.4 1.52 1.4 1.51 168,133
01/23/2015 1.43 1.47 1.38 1.42 164,735
01/22/2015 1.44 1.44 1.38 1.41 130,345
01/21/2015 1.41 1.46 1.39 1.4 94,631
01/20/2015 1.41 1.46 1.38 1.43 115,373
01/16/2015 1.38 1.46 1.38 1.44 144,500
01/15/2015 1.48 1.48 1.35 1.38 99,340
01/14/2015 1.43 1.49 1.42 1.46 134,906
01/13/2015 1.37 1.49 1.36 1.45 193,156
01/12/2015 1.4 1.43 1.35 1.41 116,112
01/09/2015 1.45 1.52 1.4 1.42 148,476
01/08/2015 1.5 1.57 1.4 1.46 190,240
01/07/2015 1.54 1.58 1.42 1.46 276,274
01/06/2015 1.65 1.74 1.5 1.52 125,774
01/05/2015 1.55 1.68 1.53 1.64 188,125
01/02/2015 1.52 1.62 1.51 1.61 123,787
12/31/2014 1.57 1.61 1.5 1.55 413,206
12/30/2014 1.66 1.67 1.55 1.58 402,521
12/29/2014 1.77 1.79 1.64 1.68 301,396
12/26/2014 1.8 1.84 1.7499 1.79 149,064
12/24/2014 1.77 1.81 1.7005 1.77 63,787
12/23/2014 1.8 1.82 1.73 1.76 171,051
12/22/2014 1.77 1.8 1.72 1.76 197,596
12/19/2014 1.83 1.85 1.76 1.76 478,081
12/18/2014 1.93 1.93 1.785 1.83 210,757
12/17/2014 1.62 1.79 1.57 1.79 320,931
12/16/2014 1.48 1.63 1.46 1.58 342,443
12/15/2014 1.59 1.66 1.5 1.51 290,867
12/12/2014 1.62 1.75 1.56 1.6 256,014
12/11/2014 1.65 1.73 1.63 1.67 142,044
12/10/2014 1.7 1.79 1.65 1.66 172,640
12/09/2014 1.6 1.71 1.5101 1.71 424,848
12/08/2014 1.85 1.86 1.59 1.6 700,826
12/05/2014 1.9 1.96 1.835 1.87 368,030
12/04/2014 2.34 2.34 1.8 1.87 1,381,805
12/03/2014 2.34 2.42 2.28 2.37 193,986
12/02/2014 2.32 2.41 2.2 2.31 261,476
12/01/2014 2.59 2.605 2.31 2.32 388,614
11/28/2014 2.61 2.76 2.6 2.6 236,531
11/26/2014 2.64 2.72 2.56 2.69 206,616
11/25/2014 2.68 2.71 2.62 2.66 140,979
11/24/2014 2.71 2.7599 2.6 2.66 178,958
11/21/2014 2.68 2.74 2.65 2.72 171,024
11/20/2014 2.53 2.7 2.53 2.63 189,389
11/19/2014 2.6 2.61 2.51 2.52 227,329
11/18/2014 2.64 2.6501 2.55 2.59 223,004
11/17/2014 2.7 2.7 2.58 2.62 224,897
11/14/2014 2.59 2.79 2.55 2.72 354,858
11/13/2014 2.67 2.72 2.55 2.58 192,922
11/12/2014 2.71 2.78 2.67 2.69 170,322
11/11/2014 2.74 2.86 2.7 2.72 193,879
11/10/2014 2.71 2.87 2.71 2.85 359,666
11/07/2014 2.82 2.92 2.82 2.92 130,991
11/06/2014 2.84 2.85 2.73 2.8 143,582
11/05/2014 2.87 2.93 2.79 2.83 183,307
11/04/2014 2.93 2.94 2.81 2.84 164,532
11/03/2014 3 3.06 2.92 2.98 124,567
10/31/2014 3 3 2.85 3 162,801
10/30/2014 3.04 3.04 2.88 2.99 140,776
10/29/2014 3.06 3.1 2.96 3.03 153,593
10/28/2014 2.83 3.05 2.79 3.04 191,723
10/27/2014 2.82 2.89 2.7098 2.8 145,600
10/24/2014 2.95 2.97 2.85 2.87 223,938
10/23/2014 2.85 2.99 2.83 2.94 186,536
10/22/2014 3.08 3.08 2.85 2.86 135,934
10/21/2014 2.95 3.08 2.92 3.08 161,882
10/20/2014 2.91 2.99 2.85 2.94 149,774
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
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
*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?