FX ENERGY Historical Stock Price

Below is the stock price history for Fx Energy FXEN. Data is recorded each day for the historical open, high, low, close and volume. The Fx Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fx Energy Historical Stock Price

DateOpenHighLowCloseVolume
2015-12-31 1.15 1.15 1.145 1.145 7,200
2015-12-30 1.15 1.15 1.15 1.15 100
2015-12-29 1.16 1.165 1.16 1.16 8,400
2015-12-28 1.16 1.17 1.16 1.16 9,400
2015-12-24 1.15 1.15 1.145 1.145 7,768
2015-12-23 1.15 1.15 1.15 1.15 16,200
2015-12-22 1.15 1.15 1.15 1.15 100
2015-12-17 1.145 1.145 1.14 1.145 2,423
2015-12-16 1.145 1.145 1.14 1.145 2,600
2015-12-15 1.14 1.145 1.14 1.145 522
2015-12-14 1.145 1.145 1.14 1.145 9,940
2015-12-11 1.145 1.145 1.145 1.145 100
2015-12-10 1.14 1.145 1.14 1.145 3,100
2015-12-09 1.145 1.145 1.145 1.145 100
2015-12-08 1.13 1.145 1.13 1.145 41,103
2015-12-07 1.13 1.13 1.13 1.13 9,359
2015-12-04 1.13 1.14 1.13 1.13 63,506
2015-12-03 1.135 1.14 1.135 1.14 4,677
2015-12-02 1.14 1.14 1.14 1.14 1,739
2015-12-01 1.135 1.14 1.135 1.14 19,066
2015-11-30 1.14 1.14 1.13 1.13 36,391
2015-11-27 1.135 1.135 1.135 1.135 500
2015-11-25 1.135 1.14 1.135 1.135 36,550
2015-11-24 1.13 1.14 1.13 1.135 38,182
2015-11-23 1.125 1.13 1.125 1.13 7,100
2015-11-20 1.135 1.135 1.12 1.13 41,800
2015-11-19 1.14 1.14 1.135 1.14 45,564
2015-11-18 1.135 1.14 1.135 1.14 15,949
2015-11-17 1.135 1.135 1.135 1.135 200
2015-11-16 1.135 1.135 1.13 1.135 18,521

» More Fx Energy Stock Price History

To see other companies like Fx Energy (FXEN), view our stock market today for news, and other data.