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 (%)
May 28, 2021 1.166 1.260 1.166 1.260 425 +0.10(+8.62%)
May 26, 2021 1.160 1.160 1.160 55 -0.24(-17.14%)
May 24, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
May 21, 2021 1.130 1.500 1.050 1.400 2,266 +0.25(+21.74%)
May 20, 2021 1.130 1.150 1.130 1.150 1,051 +0.00(+0.00%)
May 19, 2021 1.150 1.150 1.150 1.150 171 -0.01(-0.86%)
May 18, 2021 1.160 1.160 1.160 1.160 525 -0.04(-3.33%)
May 17, 2021 1.500 1.500 1.140 1.200 1,342 +0.07(+6.19%)
May 14, 2021 1.120 1.130 1.120 1.130 725 +0.00(+0.00%)
May 12, 2021 1.130 1.130 1.130 33 +0.02(+1.80%)
May 11, 2021 1.700 1.790 1.110 1.110 2,218 -0.49(-30.62%)
May 10, 2021 1.270 1.700 1.270 1.600 9,960 +0.53(+49.53%)
May 07, 2021 1.050 1.070 0.9900 1.070 1,914 +0.07(+7.00%)
May 06, 2021 1.110 1.500 1.000 1.000 9,617 -0.59(-37.11%)
May 05, 2021 1.420 1.590 1.200 1.590 1,270 +0.09(+6.00%)
May 04, 2021 1.700 1.700 1.500 1.500 7,598 -0.10(-6.25%)
May 03, 2021 1.600 1.675 1.600 1.600 1,701 +0.10(+6.67%)
Apr 30, 2021 1.500 1.500 1.500 1.500 100 -0.10(-6.25%)
Apr 29, 2021 1.600 1.600 1.600 1.600 510 +0.00(+0.00%)
Apr 28, 2021 1.600 1.600 1.600 1.600 2,564 +0.10(+6.67%)
Apr 27, 2021 1.250 1.500 1.250 1.500 861 +0.25(+20.00%)
Apr 26, 2021 1.280 1.790 1.250 1.250 9,785 +0.00(+0.00%)
Apr 23, 2021 1.030 1.250 1.030 1.250 1,100 +0.03(+2.46%)
Apr 22, 2021 1.200 1.220 1.200 1.220 1,000 +0.07(+6.09%)
Apr 21, 2021 1.150 1.150 1.150 1.150 700 +0.02(+1.77%)
Apr 20, 2021 1.110 1.190 1.110 1.130 1,884 +0.03(+2.73%)
Apr 19, 2021 1.750 1.750 1.030 1.100 3,563 -0.05(-4.35%)
Apr 16, 2021 1.150 1.150 1.150 60 +0.00(+0.00%)
Apr 15, 2021 1.490 1.600 1.060 1.150 1,291 -0.40(-25.81%)
Apr 14, 2021 1.560 1.690 1.550 1.550 1,397 -0.01(-0.65%)
Apr 13, 2021 1.590 1.590 1.560 1.560 330 -0.05(-3.10%)
Apr 12, 2021 1.590 1.675 1.590 1.610 945 +0.04(+2.55%)
Apr 09, 2021 1.895 1.895 1.560 1.570 1,700 -0.23(-12.78%)
Apr 08, 2021 1.650 1.800 1.400 1.800 8,992 +0.15(+9.09%)
Apr 07, 2021 1.500 1.650 1.500 1.650 420 +0.30(+22.22%)
Apr 06, 2021 1.500 1.700 1.350 1.350 2,633 +0.11(+8.87%)
Apr 05, 2021 1.015 1.240 1.015 1.240 3,673 -0.06(-4.62%)
Apr 01, 2021 1.300 1.500 1.300 1.300 600 -0.20(-13.33%)
Mar 31, 2021 1.420 1.500 1.413 1.500 712 +0.08(+5.63%)
Mar 30, 2021 1.250 1.420 1.050 1.420 627 +0.38(+36.54%)
Mar 29, 2021 1.390 1.390 1.040 1.040 1,075 -0.37(-26.24%)
Mar 26, 2021 1.420 1.420 1.317 1.410 1,700 -0.10(-6.62%)
Mar 25, 2021 1.510 1.510 1.510 1.510 603 +0.01(+0.33%)
Mar 24, 2021 1.500 1.505 1.400 1.505 816 +0.00(+0.33%)
Mar 23, 2021 1.520 1.670 1.500 1.500 8,072 -0.12(-7.41%)
Mar 22, 2021 1.550 1.620 1.510 1.620 730 +0.07(+4.52%)
Mar 19, 2021 1.550 1.550 1.550 1.550 2,500 -0.07(-4.32%)
Mar 18, 2021 1.650 1.650 1.550 1.620 2,259 -0.03(-1.82%)
Mar 17, 2021 1.650 1.670 1.650 1.650 5,784 -0.03(-1.79%)
Mar 16, 2021 1.550 1.700 1.525 1.680 9,442 +0.18(+12.00%)
Mar 15, 2021 1.690 1.690 1.340 1.500 7,190 +0.46(+44.23%)
Mar 12, 2021 1.040 1.040 1.040 1.040 200 -0.19(-15.10%)
Mar 11, 2021 1.200 1.250 1.200 1.225 6,074 -0.07(-5.77%)
Mar 10, 2021 1.030 1.300 1.020 1.300 1,850 -0.17(-11.56%)
Mar 09, 2021 1.490 1.590 1.020 1.470 1,113 -0.12(-7.55%)
Mar 08, 2021 1.590 1.590 1.590 1.590 292 -0.01(-0.63%)
Mar 05, 2021 1.100 1.710 1.100 1.600 800 +1.09(+213.73%)
Mar 04, 2021 0.5100 0.5100 0.5100 0.5100 1,000 -0.39(-43.33%)
Mar 03, 2021 1.100 1.100 0.9000 0.9000 7,269 -0.16(-15.09%)
Mar 02, 2021 1.060 1.070 1.060 1.060 1,655 +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.