Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First National Energy Corp (OP: FNEC )

0.0535 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2021 1.567 1.567 1.567 30 +0.02(+1.13%)
Nov 26, 2021 1.550 1.550 1.550 1.550 499 +0.00(+0.00%)
Nov 23, 2021 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 22, 2021 1.850 1.850 1.550 1.550 516 +0.05(+3.33%)
Nov 19, 2021 1.500 1.850 1.500 1.500 1,027 -0.35(-18.92%)
Nov 18, 2021 1.380 1.850 1.380 1.850 374 +0.18(+10.78%)
Nov 17, 2021 1.920 1.920 1.670 1.670 1,125 +0.02(+1.21%)
Nov 16, 2021 1.700 1.940 1.650 1.650 2,234 +0.02(+1.54%)
Nov 15, 2021 1.940 1.940 1.625 1.625 1,587 -0.12(-7.14%)
Nov 12, 2021 1.850 1.940 1.750 1.750 2,409 +0.00(+0.00%)
Nov 11, 2021 1.750 1.830 1.750 1.750 459 +0.02(+1.45%)
Nov 09, 2021 2.100 2.100 1.500 1.725 6,154 -0.18(-9.69%)
Nov 08, 2021 1.410 1.910 1.410 1.910 592 +0.51(+36.43%)
Nov 05, 2021 2.100 2.100 1.400 1.400 2,058 +0.02(+1.45%)
Nov 04, 2021 1.380 1.380 1.370 1.380 2,430 +0.01(+0.73%)
Nov 03, 2021 1.340 1.950 1.340 1.370 2,580 +0.11(+8.73%)
Nov 02, 2021 2.100 2.100 1.260 1.260 2,487 -0.69(-35.38%)
Nov 01, 2021 2.000 2.100 1.950 1.950 2,121 +0.00(+0.00%)
Oct 29, 2021 1.780 2.000 1.700 1.950 6,453 +0.35(+21.87%)
Oct 28, 2021 1.650 1.780 1.200 1.600 5,088 -0.05(-3.03%)
Oct 27, 2021 1.570 1.650 1.450 1.650 2,357 +0.25(+17.86%)
Oct 26, 2021 1.400 1.630 1.400 2,912 +0.18(+14.75%)
Oct 25, 2021 1.500 1.500 1.220 1.220 610 +0.42(+52.50%)
Oct 22, 2021 1.200 1.210 0.8000 0.8000 3,869 -0.41(-33.88%)
Oct 21, 2021 1.410 1.410 1.210 1.210 3,523 -0.20(-14.18%)
Oct 20, 2021 1.650 1.650 1.385 1.410 1,752 +0.21(+17.50%)
Oct 19, 2021 1.650 1.650 1.200 1.200 3,649 -0.45(-27.27%)
Oct 18, 2021 1.340 1.650 1.340 1.650 5,076 +0.39(+30.95%)
Oct 15, 2021 1.720 1.730 1.260 1.260 1,193 -0.20(-13.70%)
Oct 14, 2021 1.400 1.460 1.380 1.460 1,179 +0.20(+15.87%)
Oct 13, 2021 1.490 1.495 1.200 1.260 2,070 +0.25(+24.75%)
Oct 12, 2021 1.350 1.500 0.6501 1.010 5,882 -0.19(-15.83%)
Oct 08, 2021 1.200 1.200 1.200 55 +0.00(+0.00%)
Oct 07, 2021 1.200 1.200 1.200 1.200 325 +0.01(+1.27%)
Oct 06, 2021 1.030 1.320 1.010 1.185 701 +0.17(+16.18%)
Oct 05, 2021 1.040 1.040 1.020 1.020 807 -0.03(-2.86%)
Oct 04, 2021 1.330 1.330 1.050 1.050 814 +0.02(+1.94%)
Sep 30, 2021 1.030 1.030 1.030 12 +0.02(+1.98%)
Sep 29, 2021 1.010 1.010 1.010 1.010 459 +0.00(+0.00%)
Sep 28, 2021 1.200 1.200 1.010 1.010 985 -0.21(-17.21%)
Sep 27, 2021 1.220 1.220 1.220 1.220 1,006 +0.00(+0.00%)
Sep 24, 2021 1.310 1.310 1.220 1.220 1,780 +0.04(+3.39%)
Sep 23, 2021 1.180 1.180 1.180 1.180 150 +0.16(+15.69%)
Sep 22, 2021 1.020 1.020 1.020 1.020 198 -0.17(-14.29%)
Sep 21, 2021 0.7000 1.190 0.7000 1.190 1,413 +0.18(+17.82%)
Sep 20, 2021 1.320 1.320 1.010 1.010 2,847 -0.21(-17.21%)
Sep 17, 2021 1.220 1.220 1.220 1.220 1,101 +0.02(+1.67%)
Sep 16, 2021 1.190 1.220 1.190 1.200 4,806 +0.21(+21.21%)
Sep 15, 2021 0.9900 0.9900 0.9900 0.9900 975 +0.37(+59.68%)
Sep 14, 2021 0.6200 0.6200 0.6200 0.6200 270 -0.37(-37.37%)
Sep 13, 2021 0.9900 0.9900 0.9900 0.9900 1,240 +0.29(+41.43%)
Sep 10, 2021 0.7000 0.7000 0.7000 0.7000 460 +0.00(+0.00%)
Sep 09, 2021 0.7000 0.7000 0.7000 0.7000 600 +0.00(+0.00%)
Sep 08, 2021 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.