Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 31, 2021 0.6600 0.6600 0.6600 0 -0.53(-44.54%)
Aug 26, 2021 1.190 1.190 1.190 5 -0.01(-0.83%)
Aug 24, 2021 1.200 1.200 1.200 0 -0.01(-0.83%)
Aug 23, 2021 1.070 1.210 1.070 1.210 252 -0.02(-1.63%)
Aug 20, 2021 1.230 1.230 1.230 1.230 2,550 +0.57(+86.36%)
Aug 19, 2021 0.6600 0.6600 0.6600 0.6600 100 +0.00(+0.00%)
Aug 18, 2021 0.6657 0.6657 0.6600 0.6600 1,525 +0.00(+0.00%)
Aug 16, 2021 0.6600 0.6600 0.6600 6 -0.63(-48.84%)
Aug 11, 2021 1.290 1.290 1.290 10 +0.63(+95.45%)
Aug 10, 2021 0.6600 0.6600 0.6600 0.6600 287 +0.00(+0.00%)
Aug 09, 2021 0.6601 0.6601 0.6600 0.6600 1,560 -0.65(-49.62%)
Aug 06, 2021 1.310 1.310 1.310 1.310 501 -0.03(-2.24%)
Aug 05, 2021 1.340 1.340 1.340 1.340 371 -0.06(-4.29%)
Aug 03, 2021 1.400 1.400 1.400 25 +0.74(+112.12%)
Aug 02, 2021 0.8600 0.8600 0.6600 0.6600 400 +0.00(+0.18%)
Jul 27, 2021 0.6588 0.6588 0.6588 0 +0.01(+1.35%)
Jul 26, 2021 0.6500 1.000 0.6500 0.6500 2,050 +0.00(+0.00%)
Jul 22, 2021 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Jul 19, 2021 0.6200 0.6200 0.6200 0 -0.40(-39.22%)
Jul 15, 2021 0.0100 0.0100 0.0100 1.020 353 +0.00(+0.00%)
Jul 13, 2021 1.020 1.020 1.020 0 +0.14(+15.90%)
Jul 02, 2021 0.8801 0.8801 0.8801 50 -0.62(-41.33%)
Jul 01, 2021 1.000 1.500 1.000 1.500 750 +0.45(+42.86%)
Jun 29, 2021 1.050 1.050 1.050 20 +0.05(+5.00%)
Jun 28, 2021 1.700 1.700 1.000 1.000 1,480 -0.22(-18.03%)
Jun 25, 2021 1.100 1.610 1.100 1.220 6,277 +0.12(+10.91%)
Jun 24, 2021 1.100 1.100 1.100 1.100 900 +0.00(+0.00%)
Jun 22, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 18, 2021 1.100 1.100 1.100 77 +0.28(+34.15%)
Jun 15, 2021 0.8200 0.8200 0.8200 55 +0.02(+2.37%)
Jun 14, 2021 0.9000 0.9000 0.8000 0.8010 11,890 -0.38(-32.12%)
Jun 10, 2021 1.180 1.180 1.180 0 -0.02(-1.67%)
Jun 08, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 07, 2021 1.200 1.200 1.200 1.200 200 -0.05(-4.00%)
Jun 04, 2021 1.260 1.260 1.250 1.250 1,046 -0.01(-0.79%)
Jun 03, 2021 1.260 1.260 1.260 1.260 370 +0.00(+0.00%)
Jun 02, 2021 1.260 1.260 1.260 1.260 1,010 +0.08(+6.78%)
Jun 01, 2021 1.180 1.180 1.180 1.180 615 -0.08(-6.35%)
May 28, 2021 1.166 1.260 1.166 1.260 425 +0.10(+8.62%)
May 26, 2021 1.160 1.160 1.160 55 -0.24(-17.14%)
May 24, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
May 21, 2021 1.130 1.500 1.050 1.400 2,266 +0.25(+21.74%)
May 20, 2021 1.130 1.150 1.130 1.150 1,051 +0.00(+0.00%)
May 19, 2021 1.150 1.150 1.150 1.150 171 -0.01(-0.86%)
May 18, 2021 1.160 1.160 1.160 1.160 525 -0.04(-3.33%)
May 17, 2021 1.500 1.500 1.140 1.200 1,342 +0.07(+6.19%)
May 14, 2021 1.120 1.130 1.120 1.130 725 +0.00(+0.00%)
May 12, 2021 1.130 1.130 1.130 33 +0.02(+1.80%)
May 11, 2021 1.700 1.790 1.110 1.110 2,218 -0.49(-30.62%)
May 10, 2021 1.270 1.700 1.270 1.600 9,960 +0.53(+49.53%)
May 07, 2021 1.050 1.070 0.9900 1.070 1,914 +0.07(+7.00%)
May 06, 2021 1.110 1.500 1.000 1.000 9,617 -0.59(-37.11%)
May 05, 2021 1.420 1.590 1.200 1.590 1,270 +0.09(+6.00%)
May 04, 2021 1.700 1.700 1.500 1.500 7,598 -0.10(-6.25%)
May 03, 2021 1.600 1.675 1.600 1.600 1,701 +0.10(+6.67%)
Apr 30, 2021 1.500 1.500 1.500 1.500 100 -0.10(-6.25%)
Apr 29, 2021 1.600 1.600 1.600 1.600 510 +0.00(+0.00%)
Apr 28, 2021 1.600 1.600 1.600 1.600 2,564 +0.10(+6.67%)
Apr 27, 2021 1.250 1.500 1.250 1.500 861 +0.25(+20.00%)
Apr 26, 2021 1.280 1.790 1.250 1.250 9,785 +0.00(+0.00%)
Apr 23, 2021 1.030 1.250 1.030 1.250 1,100 +0.03(+2.46%)
Apr 22, 2021 1.200 1.220 1.200 1.220 1,000 +0.07(+6.09%)
Apr 21, 2021 1.150 1.150 1.150 1.150 700 +0.02(+1.77%)
Apr 20, 2021 1.110 1.190 1.110 1.130 1,884 +0.03(+2.73%)
Apr 19, 2021 1.750 1.750 1.030 1.100 3,563 -0.05(-4.35%)
Apr 16, 2021 1.150 1.150 1.150 60 +0.00(+0.00%)
Apr 15, 2021 1.490 1.600 1.060 1.150 1,291 -0.40(-25.81%)
Apr 14, 2021 1.560 1.690 1.550 1.550 1,397 -0.01(-0.65%)
Apr 13, 2021 1.590 1.590 1.560 1.560 330 -0.05(-3.10%)
Apr 12, 2021 1.590 1.675 1.590 1.610 945 +0.04(+2.55%)
Apr 09, 2021 1.895 1.895 1.560 1.570 1,700 -0.23(-12.78%)
Apr 08, 2021 1.650 1.800 1.400 1.800 8,992 +0.15(+9.09%)
Apr 07, 2021 1.500 1.650 1.500 1.650 420 +0.30(+22.22%)
Apr 06, 2021 1.500 1.700 1.350 1.350 2,633 +0.11(+8.87%)
Apr 05, 2021 1.015 1.240 1.015 1.240 3,673 -0.06(-4.62%)
Apr 01, 2021 1.300 1.500 1.300 1.300 600 -0.20(-13.33%)
Mar 31, 2021 1.420 1.500 1.413 1.500 712 +0.08(+5.63%)
Mar 30, 2021 1.250 1.420 1.050 1.420 627 +0.38(+36.54%)
Mar 29, 2021 1.390 1.390 1.040 1.040 1,075 -0.37(-26.24%)
Mar 26, 2021 1.420 1.420 1.317 1.410 1,700 -0.10(-6.62%)
Mar 25, 2021 1.510 1.510 1.510 1.510 603 +0.01(+0.33%)
Mar 24, 2021 1.500 1.505 1.400 1.505 816 +0.00(+0.33%)
Mar 23, 2021 1.520 1.670 1.500 1.500 8,072 -0.12(-7.41%)
Mar 22, 2021 1.550 1.620 1.510 1.620 730 +0.07(+4.52%)
Mar 19, 2021 1.550 1.550 1.550 1.550 2,500 -0.07(-4.32%)
Mar 18, 2021 1.650 1.650 1.550 1.620 2,259 -0.03(-1.82%)
Mar 17, 2021 1.650 1.670 1.650 1.650 5,784 -0.03(-1.79%)
Mar 16, 2021 1.550 1.700 1.525 1.680 9,442 +0.18(+12.00%)
Mar 15, 2021 1.690 1.690 1.340 1.500 7,190 +0.46(+44.23%)
Mar 12, 2021 1.040 1.040 1.040 1.040 200 -0.19(-15.10%)
Mar 11, 2021 1.200 1.250 1.200 1.225 6,074 -0.07(-5.77%)
Mar 10, 2021 1.030 1.300 1.020 1.300 1,850 -0.17(-11.56%)
Mar 09, 2021 1.490 1.590 1.020 1.470 1,113 -0.12(-7.55%)
Mar 08, 2021 1.590 1.590 1.590 1.590 292 -0.01(-0.63%)
Mar 05, 2021 1.100 1.710 1.100 1.600 800 +1.09(+213.73%)
Mar 04, 2021 0.5100 0.5100 0.5100 0.5100 1,000 -0.39(-43.33%)
Mar 03, 2021 1.100 1.100 0.9000 0.9000 7,269 -0.16(-15.09%)
Mar 02, 2021 1.060 1.070 1.060 1.060 1,655 +0.00(+0.00%)
Mar 01, 2021 1.040 1.770 1.040 1.060 880 +0.03(+2.91%)
Feb 26, 2021 1.030 1.040 1.030 1.030 1,900 +0.00(+0.00%)
Feb 25, 2021 1.900 1.900 1.030 1.030 15,018 +0.00(+0.00%)
Feb 24, 2021 1.200 1.300 1.030 1.030 30,217 -0.17(-14.17%)
Feb 23, 2021 1.560 1.570 1.070 1.200 8,188 -0.36(-23.08%)
Feb 22, 2021 2.000 2.000 1.560 1.560 6,402 -0.44(-22.00%)
Feb 19, 2021 2.050 2.050 1.560 2.000 6,100 +0.00(+0.00%)
Feb 18, 2021 1.650 2.000 1.650 2.000 1,976 +0.40(+25.00%)
Feb 17, 2021 1.895 1.895 1.600 1.600 5,350 +0.10(+6.67%)
Feb 16, 2021 1.730 1.730 1.460 1.500 8,644 -0.20(-11.76%)
Feb 12, 2021 2.390 2.750 1.550 1.700 13,600 -0.68(-28.57%)
Feb 11, 2021 2.480 2.480 2.350 2.380 2,050 +0.28(+13.33%)
Feb 10, 2021 3.410 3.410 2.100 2.100 16,543 -1.30(-38.24%)
Feb 09, 2021 3.650 4.960 3.000 3.400 10,181 +1.28(+60.38%)
Feb 08, 2021 2.770 4.450 2.100 2.120 6,320 +0.10(+4.95%)
Feb 05, 2021 3.600 3.600 2.000 2.020 1,000 +0.18(+9.78%)
Feb 04, 2021 3.600 3.700 1.550 1.840 2,026 -1.65(-47.28%)
Feb 03, 2021 2.500 3.490 2.500 3.490 1,069 +1.47(+72.77%)
Feb 02, 2021 3.600 3.750 2.000 2.020 5,330 -1.58(-43.89%)
Feb 01, 2021 4.500 5.300 3.600 3.600 3,038 -0.85(-19.10%)
Jan 29, 2021 5.000 5.500 4.450 4.450 6,900 +0.07(+1.66%)
Jan 28, 2021 4.500 5.020 4.170 4.378 5,449 +0.63(+16.73%)
Jan 27, 2021 2.750 3.757 2.750 3.750 8,958 +1.65(+78.57%)
Jan 26, 2021 2.500 3.100 1.750 2.100 3,111 +0.50(+31.25%)
Jan 25, 2021 1.750 1.905 1.600 1.600 975 +0.10(+6.67%)
Jan 22, 2021 1.500 1.500 1.060 1.500 1,700 +0.45(+42.86%)
Jan 21, 2021 1.050 1.050 1.050 1.050 672 +0.00(+0.00%)
Jan 20, 2021 1.050 1.050 1.050 1.050 500 +0.05(+5.00%)
Jan 19, 2021 1.000 1.000 1.000 3 +0.00(+0.00%)
Jan 15, 2021 0.7550 1.000 0.1500 1.000 3,900 +0.24(+32.45%)
Jan 14, 2021 0.7550 0.7550 0.7550 0.7550 100 +0.20(+37.27%)
Jan 13, 2021 0.5500 0.5500 0.5500 84 +0.00(+0.00%)
Jan 12, 2021 0.5500 0.5500 0.5500 0.5500 1,343 +0.01(+1.85%)
Jan 11, 2021 0.5400 0.5400 0.5400 40 +0.00(+0.00%)
Jan 08, 2021 0.5400 0.9700 0.5400 0.5400 700 +0.48(+800.00%)
Jan 06, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 04, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 31, 2020 0.0600 0.0600 0.0600 0 -0.42(-87.50%)
Dec 28, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 23, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 22, 2020 0.5300 0.5300 0.4800 0.4800 1,050 -0.06(-11.11%)
Dec 21, 2020 0.5400 0.5400 0.5400 0.5400 216 -0.05(-9.24%)
Dec 17, 2020 0.5950 0.5950 0.5950 0 +0.20(+50.63%)
Dec 16, 2020 0.3950 0.3950 0.3950 0.3950 200 -0.20(-33.61%)
Dec 15, 2020 0.5950 0.5950 0.5950 84 +0.00(+0.00%)
Dec 14, 2020 0.5950 0.5950 0.5950 13 +0.00(+0.00%)
Dec 11, 2020 0.7825 0.7825 0.5950 0.5950 600 +0.10(+21.43%)
Dec 10, 2020 0.4900 0.4900 0.4900 0.4900 211 -0.10(-17.65%)
Dec 08, 2020 0.5950 0.5950 0.5950 0 +0.54(+962.50%)
Dec 07, 2020 0.0550 0.0560 0.0550 0.0560 866 -0.54(-90.59%)
Dec 04, 2020 0.5950 0.5950 0.5950 0.5950 600 +0.00(+0.00%)
Nov 30, 2020 0.5950 0.5950 0.5950 0 +0.54(+962.50%)
Nov 17, 2020 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Nov 12, 2020 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Oct 26, 2020 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Oct 22, 2020 0.0560 0.0560 0.0560 0 -0.64(-92.00%)
Oct 19, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 14, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 12, 2020 0.7000 0.7000 0.7000 0 +0.64(+1172.73%)
Sep 23, 2020 0.0550 0.0550 0.0550 0 +0.03(+83.33%)
Sep 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 09, 2020 0.0300 0.0300 0.0300 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.