Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forcefield Energy (OP: FNRG )

N/A UNCHANGED
Last Price Updated: 11:55 AM EDT, Aug 7, 2023 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 31, 2013 5.170 5.220 5.140 5.220 2,011 +0.04(+0.77%)
May 30, 2013 5.220 5.220 5.180 5.180 2,260 -0.04(-0.77%)
May 29, 2013 5.220 5.220 5.220 5.220 1,700 +0.00(+0.00%)
May 28, 2013 5.180 5.220 5.180 5.220 2,150 +0.03(+0.58%)
May 24, 2013 5.180 5.200 5.160 5.190 1,500 +0.00(+0.00%)
May 23, 2013 5.200 5.200 5.190 5.190 3,100 -0.01(-0.19%)
May 22, 2013 5.180 5.200 5.160 5.200 800 +0.01(+0.19%)
May 21, 2013 5.202 5.202 5.190 5.190 500 -0.03(-0.57%)
May 20, 2013 5.220 5.220 5.220 5.220 100 +0.12(+2.35%)
May 17, 2013 5.170 5.200 5.000 5.100 5,016 -0.08(-1.54%)
May 16, 2013 5.200 5.200 5.180 5.180 500 -0.01(-0.19%)
May 15, 2013 5.190 5.220 5.190 5.190 3,350 -0.03(-0.57%)
May 13, 2013 5.200 5.220 5.198 5.220 2,000 +0.00(+0.00%)
May 10, 2013 5.300 5.300 5.210 5.220 5,764 -0.08(-1.51%)
May 09, 2013 5.300 5.300 5.300 5.300 500 +0.00(+0.00%)
May 08, 2013 5.300 5.300 5.300 5.300 100 +0.00(+0.00%)
May 07, 2013 5.300 5.300 5.300 5.300 400 -0.06(-1.12%)
May 06, 2013 5.300 5.360 5.300 5.360 650 +0.00(+0.00%)
May 03, 2013 5.300 5.360 5.160 5.360 2,200 +0.01(+0.19%)
May 02, 2013 5.360 5.360 5.260 5.350 1,705 +0.00(+0.00%)
May 01, 2013 5.350 5.350 5.350 5.350 100 +0.00(+0.00%)
Apr 30, 2013 5.300 5.350 5.300 5.350 5,385 +0.00(+0.00%)
Apr 29, 2013 5.240 5.360 5.200 5.350 2,700 +0.00(+0.02%)
Apr 25, 2013 5.349 5.349 5.349 5.349 0 -0.04(-0.76%)
Apr 23, 2013 5.390 5.390 5.390 5.390 0 +0.04(+0.75%)
Apr 17, 2013 5.350 5.350 5.350 5.350 0 +0.00(+0.09%)
Apr 15, 2013 5.345 5.345 5.345 0 -0.00(-0.09%)
Apr 12, 2013 5.290 5.354 5.280 5.350 3,020 +0.00(+0.00%)
Apr 10, 2013 5.350 5.350 5.350 0 +0.03(+0.56%)
Apr 09, 2013 5.350 5.350 5.300 5.320 1,694 -0.01(-0.19%)
Apr 08, 2013 5.330 5.330 5.330 5.330 100 -0.02(-0.37%)
Apr 05, 2013 5.300 5.350 5.290 5.350 4,000 +0.04(+0.75%)
Apr 04, 2013 5.310 5.310 5.280 5.310 6,532 -0.01(-0.19%)
Apr 03, 2013 5.320 5.320 5.290 5.320 3,055 +0.00(+0.00%)
Apr 02, 2013 5.320 5.320 5.300 5.320 2,702 +0.00(+0.00%)
Apr 01, 2013 5.330 5.330 5.320 5.320 650 -0.01(-0.19%)
Mar 28, 2013 5.350 5.350 5.300 5.330 2,615 +0.00(+0.00%)
Mar 27, 2013 5.340 5.340 5.300 5.330 4,911 -0.02(-0.37%)
Mar 26, 2013 5.350 5.350 5.350 5.350 300 +0.00(+0.00%)
Mar 25, 2013 5.300 5.350 5.270 5.350 1,926 +0.00(+0.00%)
Mar 22, 2013 5.350 5.350 5.350 5.350 200 +0.00(+0.00%)
Mar 21, 2013 5.350 5.350 5.250 5.350 2,745 +0.05(+0.94%)
Mar 20, 2013 5.350 5.350 5.250 5.300 2,640 -0.05(-0.93%)
Mar 19, 2013 5.300 5.370 5.300 5.350 5,160 +0.05(+0.94%)
Mar 18, 2013 5.250 5.300 5.250 5.300 1,875 +0.05(+0.95%)
Mar 15, 2013 5.250 5.290 5.150 5.250 3,140 -0.04(-0.76%)
Mar 14, 2013 5.290 5.290 5.250 5.290 3,318 +0.00(+0.00%)
Mar 13, 2013 5.230 5.290 5.150 5.290 5,175 +0.06(+1.15%)
Mar 12, 2013 5.250 5.290 5.150 5.230 7,597 -0.07(-1.32%)
Mar 11, 2013 5.300 5.300 5.250 5.300 1,790 -0.05(-0.93%)
Mar 08, 2013 5.300 5.350 5.300 5.350 660 +0.00(+0.00%)
Mar 07, 2013 5.200 5.350 5.200 5.350 2,473 -0.05(-0.93%)
Mar 06, 2013 5.200 5.450 5.200 5.400 3,612 +0.05(+0.93%)
Mar 05, 2013 5.280 5.450 5.250 5.350 5,903 +0.00(+0.00%)
Mar 04, 2013 5.300 5.400 5.250 5.350 5,261 -0.05(-0.93%)
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.