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 26, 2023 0.9400 20 -0.02(-2.08%)
Apr 25, 2023 1.000 1.000 0.9600 0.9600 500 -0.13(-11.93%)
Apr 21, 2023 1.090 25 -0.16(-12.80%)
Apr 18, 2023 1.250 0 -0.25(-16.67%)
Apr 17, 2023 1.500 1.500 1.500 1.500 798 -0.01(-0.66%)
Apr 13, 2023 1.510 0 -0.35(-18.86%)
Apr 12, 2023 1.861 1.861 1.861 1.861 500 -0.04(-2.05%)
Apr 10, 2023 1.900 2 +0.15(+8.57%)
Mar 31, 2023 1.750 60 +0.00(+0.00%)
Mar 30, 2023 1.750 1.750 1.750 1.750 100 -0.25(-12.50%)
Mar 22, 2023 2.000 0 +0.24(+13.64%)
Mar 17, 2023 1.760 0 +0.26(+17.33%)
Mar 16, 2023 1.500 1.500 1.500 1.500 400 -0.10(-6.10%)
Mar 15, 2023 1.597 1.740 1.597 1.597 441 -0.05(-3.18%)
Mar 13, 2023 1.650 0 +0.05(+3.12%)
Mar 09, 2023 1.600 35 -0.05(-3.03%)
Mar 08, 2023 1.650 1.650 1.650 1.650 500 -0.10(-5.71%)
Mar 03, 2023 1.750 0 +0.00(+0.00%)
Mar 01, 2023 1.750 0 -0.10(-5.41%)
Feb 28, 2023 2.050 2.500 1.850 1.850 6,769 -0.20(-9.76%)
Feb 23, 2023 2.050 0 +0.23(+12.64%)
Feb 22, 2023 1.820 1.820 1.820 1.820 200 -0.18(-9.00%)
Feb 17, 2023 2.000 0 +0.50(+33.33%)
Feb 16, 2023 1.500 1.750 1.500 1.500 711 -0.50(-25.00%)
Feb 13, 2023 2.000 0 +0.00(+0.00%)
Feb 10, 2023 2.000 2.000 2.000 2.000 493 -0.03(-1.60%)
Feb 09, 2023 2.033 2.033 2.033 2.033 262 +0.00(+0.00%)
Feb 08, 2023 2.033 2.033 2.033 2.033 100 +0.03(+1.63%)
Feb 07, 2023 2.050 2.050 2.000 2.000 350 -0.12(-5.66%)
Feb 03, 2023 2.120 0 +0.04(+1.92%)
Feb 01, 2023 2.080 0 +0.08(+4.00%)
Jan 30, 2023 2.000 0 +0.00(+0.00%)
Jan 25, 2023 2.000 3 +0.00(+0.00%)
Jan 23, 2023 2.000 0 -0.13(-6.10%)
Jan 19, 2023 2.130 76 +0.03(+1.43%)
Jan 18, 2023 2.270 2.270 1.840 2.100 3,077 -0.07(-3.23%)
Jan 17, 2023 2.100 2.175 2.100 2.170 1,717 +0.07(+3.33%)
Jan 13, 2023 2.710 2.710 2.000 2.100 6,832 -0.61(-22.51%)
Jan 12, 2023 3.150 3.320 2.710 2.710 4,889 -0.59(-17.88%)
Jan 11, 2023 2.300 3.460 1.950 3.300 16,125 +1.55(+88.57%)
Jan 10, 2023 0.8500 1.750 0.8500 1.750 35,720 +1.19(+211.94%)
Jan 06, 2023 0.5610 0 +0.01(+1.81%)
Jan 03, 2023 0.5510 0 -0.15(-21.34%)
Dec 30, 2022 0.7005 0.7005 0.7005 0.7005 400 +0.15(+27.13%)
Dec 22, 2022 0.5510 0 +0.00(+0.18%)
Dec 13, 2022 0.5500 0 +0.00(+0.00%)
Dec 02, 2022 0.5500 0 +0.01(+1.85%)
Nov 23, 2022 0.5400 0 +0.02(+3.85%)
Nov 21, 2022 0.5200 0 +0.00(+0.00%)
Nov 16, 2022 0.5200 0 +0.00(+0.00%)
Nov 15, 2022 0.5200 0.5200 0.5200 0.5200 100 +0.01(+1.96%)
Nov 10, 2022 0.5100 0 +0.00(+0.00%)
Nov 01, 2022 0.5100 25 -0.19(-27.14%)
Oct 31, 2022 0.7000 0.7000 0.7000 0.7000 355 +0.10(+16.67%)
Oct 27, 2022 0.6000 0 +0.00(+0.00%)
Oct 25, 2022 0.6000 0 -0.25(-29.41%)
Oct 17, 2022 0.8500 0 +0.30(+54.55%)
Oct 13, 2022 0.5500 0 +0.00(+0.00%)
Oct 03, 2022 0.5500 0 +0.00(+0.00%)
Sep 29, 2022 0.5500 0 +0.00(+0.00%)
Sep 15, 2022 0.5500 25 +0.04(+7.84%)
Aug 29, 2022 0.5100 0 -0.48(-48.48%)
Aug 23, 2022 0.9900 50 +0.09(+10.00%)
Aug 22, 2022 0.8500 0.9000 0.8000 0.9000 4,100 +0.39(+76.47%)
Aug 15, 2022 0.5100 0 -0.02(-3.77%)
Jul 28, 2022 0.5300 45 +0.02(+3.92%)
Jul 27, 2022 0.5100 0.5100 0.5100 0.5100 600 -0.39(-43.33%)
Jul 26, 2022 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Jul 21, 2022 0.9000 0 +0.47(+109.30%)
Jun 15, 2022 0.4300 0 +0.00(+0.00%)
Jun 03, 2022 0.4300 15 -0.57(-57.00%)
May 19, 2022 1.000 0 +0.00(+0.00%)
May 18, 2022 1.000 1.000 1.000 1.000 100 +0.62(+163.16%)
May 13, 2022 0.3800 0 +0.03(+8.57%)
May 11, 2022 0.3500 0 +0.00(+0.00%)
May 10, 2022 0.3500 0.3500 0.3500 0.3500 125 +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.