FinData: Historical Data for NASDAQ, FENX

Friday, 19 April 2024

Fenix Parts Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
27/06/17	1.490	1.580	1.490	1.570	27,700
26/06/17	1.450	1.550	1.450	1.490	28,800
23/06/17	1.510	1.690	1.460	1.460	93,300
22/06/17	1.470	1.540	1.450	1.490	21,200
21/06/17	1.510	1.520	1.460	1.500	20,500
20/06/17	1.530	1.530	1.460	1.500	16,200
19/06/17	1.470	1.580	1.470	1.500	13,200
16/06/17	1.530	1.560	1.460	1.470	21,100
15/06/17	1.480	1.600	1.470	1.530	24,800
14/06/17	1.650	1.710	1.380	1.500	62,500
13/06/17	1.760	1.780	1.650	1.660	67,700
12/06/17	1.840	1.900	1.730	1.780	34,300
09/06/17	1.790	1.930	1.640	1.830	20,600
08/06/17	1.870	1.870	1.630	1.790	86,500
07/06/17	1.870	2.060	1.800	1.850	280,900
06/06/17	1.500	1.890	1.500	1.810	274,600
05/06/17	1.450	1.500	1.380	1.500	81,500
02/06/17	1.450	1.450	1.350	1.410	176,900
01/06/17	1.330	1.590	1.330	1.450	214,200
31/05/17	1.290	1.650	1.220	1.400	849,600
30/05/17	1.100	1.430	1.070	1.320	563,500
26/05/17	1.190	1.200	1.050	1.100	90,200
25/05/17	1.160	1.270	1.040	1.200	226,900
24/05/17	0.870	1.350	0.850	1.150	450,900
23/05/17	0.8900	0.9000	0.8500	0.8600	42,100
22/05/17	0.7500	0.9100	0.7500	0.8900	156,600
18/05/17	0.8200	0.8400	0.7900	0.7900	21,000
17/05/17	0.8700	0.8800	0.8000	0.8000	62,000
16/05/17	0.9100	0.9100	0.8700	0.8700	80,600
15/05/17	0.9000	0.9100	0.8700	0.8800	87,400
12/05/17	0.9000	0.9200	0.8600	0.8900	56,400
11/05/17	0.9100	0.9400	0.9000	0.9000	43,100
10/05/17	0.9000	0.9500	0.9000	0.9100	52,300
09/05/17	0.9000	0.9600	0.9000	0.9100	100,800
08/05/17	0.9000	0.9500	0.9000	0.9300	55,900
05/05/17	0.9600	0.9800	0.8900	0.9000	95,700
04/05/17	1.0000	1.0000	0.9800	0.9900	10,400
03/05/17	1.0500	1.0500	1.0000	1.0000	48,500
02/05/17	1.080	1.080	1.060	1.070	41,600
01/05/17	1.120	1.120	1.080	1.090	46,400
28/04/17	1.170	1.170	1.120	1.120	13,900

Global Indices

No news available...

Currencies