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 (%)
Apr 29, 2020 0.3500 0.3500 0.3500 0 -0.64(-64.65%)
Apr 28, 2020 0.9900 0.9900 0.9900 0.9900 133 -0.01(-1.00%)
Apr 24, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 21, 2020 1.000 1.000 1.000 0 +0.70(+233.67%)
Apr 09, 2020 0.2997 0.2997 0.2997 0 +0.00(+0.00%)
Apr 08, 2020 0.2997 0.2997 0.2997 0.2997 100 +0.00(+0.00%)
Apr 06, 2020 0.2997 0.2997 0.2997 0 +0.00(+0.00%)
Mar 31, 2020 0.2997 0.2997 0.2997 0 +0.03(+11.12%)
Mar 02, 2020 0.2697 0.2697 0.2697 0 +0.00(+0.00%)
Feb 13, 2020 0.2697 0.2697 0.2697 0 +0.00(+0.00%)
Feb 12, 2020 0.2697 0.2697 0.2697 0.2697 125 +0.00(+0.00%)
Jan 31, 2020 0.2697 0.2697 0.2697 0 -0.06(-18.91%)
Jan 23, 2020 0.3326 0.3326 0.3326 0 -0.05(-13.63%)
Jan 09, 2020 0.3851 0.3851 0.3851 0 -0.16(-29.98%)
Jan 07, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 03, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 31, 2019 0.5500 0.5500 0.5500 0 -0.65(-54.17%)
Dec 27, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 23, 2019 1.200 1.200 1.200 0 -0.10(-7.69%)
Dec 12, 2019 1.300 1.300 1.300 0 +0.10(+8.33%)
Dec 09, 2019 1.200 1.200 1.200 0 -0.48(-28.57%)
Dec 03, 2019 1.680 1.680 1.680 0 +0.18(+12.00%)
Dec 02, 2019 1.250 1.700 1.250 1.500 42,719 +0.15(+11.11%)
Nov 26, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 14, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 12, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 11, 2019 1.600 1.600 1.350 1.350 395 -0.00(-0.01%)
Nov 07, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 05, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 25, 2019 1.350 1.350 1.350 0 -0.40(-22.85%)
Oct 24, 2019 1.500 1.750 1.500 1.750 700 +0.25(+16.67%)
Oct 22, 2019 1.500 1.500 1.500 0 +0.13(+9.49%)
Oct 18, 2019 1.370 1.370 1.370 0 -0.13(-8.67%)
Oct 17, 2019 1.400 1.500 1.400 1.500 400 +0.00(+0.00%)
Oct 15, 2019 1.500 1.500 1.500 0 +0.20(+15.38%)
Oct 11, 2019 1.300 1.300 1.300 0 +0.04(+3.17%)
Oct 10, 2019 1.420 1.420 1.260 1.260 850 -0.19(-13.10%)
Oct 07, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 03, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 30, 2019 1.450 1.450 1.450 0 +0.05(+3.57%)
Sep 26, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 25, 2019 1.400 1.400 1.400 1.400 463 +0.04(+2.75%)
Sep 24, 2019 1.363 1.363 1.363 1.363 100 +0.20(+17.46%)
Sep 23, 2019 1.260 1.260 1.160 1.160 300 -0.19(-14.07%)
Sep 20, 2019 1.350 1.350 1.350 1.350 300 -0.10(-6.90%)
Sep 18, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 17, 2019 1.250 1.450 1.242 1.450 1,120 +0.45(+45.00%)
Sep 13, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 12, 2019 1.000 1.000 1.000 1.000 200 -0.30(-23.08%)
Sep 06, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 05, 2019 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Sep 04, 2019 1.300 1.300 1.300 1.300 113 -0.25(-16.13%)
Aug 30, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 22, 2019 1.550 1.550 1.550 0 -0.17(-9.88%)
Aug 16, 2019 1.720 1.720 1.720 0 -0.05(-2.82%)
Aug 09, 2019 1.770 1.770 1.770 0 +0.02(+1.14%)
Aug 08, 2019 1.750 1.750 1.750 1.750 100 -0.05(-2.78%)
Aug 06, 2019 1.800 1.800 1.800 0 +0.05(+2.86%)
Jul 31, 2019 1.750 1.750 1.750 0 -0.25(-12.50%)
Jul 25, 2019 2.000 2.000 2.000 0 -0.05(-2.44%)
Jul 23, 2019 2.050 2.050 2.050 0 +0.05(+2.50%)
Jul 22, 2019 2.000 2.000 2.000 70 +0.00(+0.00%)
Jul 18, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 17, 2019 2.000 2.000 2.000 2.000 100 -0.25(-11.11%)
Jul 16, 2019 2.220 2.250 2.100 2.250 385 +0.00(+0.00%)
Jul 15, 2019 2.230 2.250 2.230 2.250 428 -0.44(-16.36%)
Jul 12, 2019 2.250 2.690 2.250 2.690 500 +0.46(+20.63%)
Jul 11, 2019 2.230 2.230 2.230 2.230 500 -0.57(-20.36%)
Jul 10, 2019 2.800 2.800 2.800 3 +0.00(+0.00%)
Jul 09, 2019 2.800 2.800 2.800 2.800 405 +0.05(+1.82%)
Jul 08, 2019 2.600 2.750 2.600 2.750 650 -0.05(-1.79%)
Jul 05, 2019 3.000 3.000 2.800 2.800 700 -0.20(-6.67%)
Jul 03, 2019 2.700 3.250 2.700 3.000 1,500 +0.49(+19.52%)
Jul 01, 2019 2.510 2.510 2.510 0 -0.49(-16.33%)
Jun 28, 2019 2.650 3.000 2.600 3.000 3,000 +0.35(+13.21%)
Jun 27, 2019 2.710 2.710 2.500 2.650 1,002 -0.10(-3.76%)
Jun 26, 2019 2.753 2.753 2.753 2.753 234 +0.04(+1.61%)
Jun 25, 2019 2.850 2.850 2.710 2.710 553 +0.01(+0.37%)
Jun 24, 2019 2.835 2.850 2.700 2.700 1,295 -0.20(-6.90%)
Jun 21, 2019 1.450 3.750 1.450 2.900 4,000 +1.55(+114.81%)
Jun 20, 2019 1.350 1.350 1.350 1.350 100 +0.05(+3.85%)
Jun 19, 2019 1.200 1.300 1.200 1.300 200 +0.20(+18.18%)
Jun 18, 2019 1.250 1.250 1.100 1.100 550 -0.10(-8.33%)
Jun 17, 2019 1.410 1.410 1.200 1.200 3,267 -0.20(-14.29%)
Jun 14, 2019 1.500 1.500 1.400 1.400 1,600 -0.10(-6.67%)
Jun 13, 2019 1.100 1.750 1.100 1.500 7,204 +0.46(+43.88%)
Jun 12, 2019 1.000 1.050 0.5600 1.042 1,057 -0.20(-15.93%)
Jun 11, 2019 1.240 1.250 1.212 1.240 1,970 +0.68(+121.43%)
Jun 07, 2019 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
May 30, 2019 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
May 16, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 14, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 06, 2019 0.5500 0.5500 0.5500 0 +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.