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 (%)
Aug 30, 2013 5.195 5.200 5.190 5.200 3,550 +0.01(+0.19%)
Aug 29, 2013 5.170 5.190 5.100 5.190 950 +0.01(+0.19%)
Aug 28, 2013 5.120 5.182 5.120 5.180 2,100 -0.01(-0.19%)
Aug 27, 2013 5.100 5.210 5.080 5.190 4,840 +0.07(+1.37%)
Aug 26, 2013 5.162 5.162 5.080 5.120 8,100 -0.08(-1.54%)
Aug 23, 2013 5.150 5.200 5.140 5.200 1,225 +0.05(+0.97%)
Aug 22, 2013 5.210 5.210 5.150 5.150 1,240 -0.06(-1.15%)
Aug 21, 2013 5.181 5.210 5.130 5.210 4,000 +0.02(+0.39%)
Aug 20, 2013 5.190 5.190 4.950 5.190 4,900 +0.00(+0.00%)
Aug 19, 2013 5.210 5.210 5.000 5.190 4,600 -0.09(-1.70%)
Aug 16, 2013 5.230 5.280 5.080 5.280 6,650 +0.03(+0.53%)
Aug 15, 2013 5.181 5.260 5.180 5.252 600 +0.07(+1.39%)
Aug 14, 2013 5.200 5.200 5.180 5.180 550 -0.02(-0.38%)
Aug 13, 2013 5.200 5.200 5.200 5.200 300 -0.03(-0.57%)
Aug 12, 2013 5.230 5.230 5.230 5.230 300 +0.01(+0.19%)
Aug 09, 2013 5.220 5.230 5.200 5.220 1,050 -0.03(-0.57%)
Aug 08, 2013 5.200 5.250 5.160 5.250 2,950 +0.01(+0.19%)
Aug 07, 2013 5.250 5.250 5.200 5.240 4,050 +0.14(+2.75%)
Aug 06, 2013 5.200 5.260 5.100 5.100 7,500 -0.10(-1.92%)
Aug 05, 2013 5.242 5.260 5.200 5.200 6,400 -0.06(-1.14%)
Aug 02, 2013 5.260 5.260 5.260 5.260 1,150 -0.02(-0.38%)
Aug 01, 2013 5.262 5.280 5.262 5.280 200 +0.01(+0.19%)
Jul 31, 2013 5.272 5.275 5.270 5.270 700 -0.01(-0.19%)
Jul 30, 2013 5.040 5.310 5.040 5.280 7,750 +0.24(+4.76%)
Jul 29, 2013 5.050 5.050 5.040 5.040 1,455 -0.01(-0.20%)
Jul 26, 2013 5.040 5.050 5.020 5.050 1,900 +0.01(+0.20%)
Jul 25, 2013 5.000 5.050 5.000 5.040 4,545 +0.04(+0.80%)
Jul 24, 2013 5.130 5.130 5.000 5.000 2,975 -0.14(-2.72%)
Jul 23, 2013 5.130 5.140 5.130 5.140 1,400 -0.03(-0.58%)
Jul 22, 2013 5.130 5.180 3.320 5.170 11,260 +0.02(+0.39%)
Jul 19, 2013 5.150 5.150 5.150 5.150 100 -0.03(-0.58%)
Jul 15, 2013 5.180 5.180 5.180 5.180 0 +0.05(+0.97%)
Jul 12, 2013 5.130 5.130 5.130 5.130 100 -0.02(-0.39%)
Jul 11, 2013 5.190 5.190 5.150 5.150 400 -0.04(-0.77%)
Jul 10, 2013 5.190 5.190 5.190 5.190 200 +0.04(+0.78%)
Jul 09, 2013 5.190 5.190 5.150 5.150 790 -0.04(-0.77%)
Jul 08, 2013 5.130 5.190 5.130 5.190 700 +0.00(+0.00%)
Jul 05, 2013 5.150 5.190 5.050 5.190 2,750 +0.03(+0.58%)
Jul 03, 2013 5.170 5.170 5.050 5.160 2,000 -0.03(-0.58%)
Jul 02, 2013 5.170 5.190 5.170 5.190 8,300 +0.01(+0.19%)
Jul 01, 2013 5.130 5.180 5.098 5.180 4,332 +0.01(+0.19%)
Jun 28, 2013 5.150 5.170 5.119 5.170 14,450 -0.02(-0.39%)
Jun 26, 2013 5.210 5.210 5.150 5.190 4,387 -0.06(-1.14%)
Jun 25, 2013 5.250 5.250 5.250 5.250 100 -0.01(-0.27%)
Jun 24, 2013 5.290 5.264 5.264 5.264 500 -0.03(-0.49%)
Jun 21, 2013 5.210 5.310 5.210 5.290 1,300 +0.08(+1.54%)
Jun 20, 2013 5.210 5.210 5.210 5.210 1,900 -0.07(-1.33%)
Jun 17, 2013 5.280 5.280 5.280 0 +0.01(+0.19%)
Jun 14, 2013 5.270 5.270 5.270 5.270 300 -0.05(-0.94%)
Jun 13, 2013 5.250 5.320 5.220 5.320 3,400 +0.07(+1.33%)
Jun 12, 2013 5.230 5.250 5.190 5.250 3,450 +0.02(+0.38%)
Jun 11, 2013 5.230 5.290 5.230 5.230 1,390 -0.09(-1.69%)
Jun 10, 2013 5.200 5.320 5.110 5.320 600 +0.02(+0.38%)
Jun 07, 2013 5.230 5.300 5.170 5.300 3,430 +0.07(+1.34%)
Jun 06, 2013 5.120 5.230 5.120 5.230 3,318 +0.10(+1.95%)
Jun 05, 2013 5.130 5.130 5.130 5.130 2,200 +0.00(+0.00%)
Jun 04, 2013 5.142 5.142 5.129 5.130 2,920 -0.09(-1.72%)
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.