Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuelnation Inc (OP: FLNA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2004 5.250 5.250 5.000 5.250 1,488 +0.00(+0.00%)
Oct 28, 2004 4.750 5.250 4.600 5.250 4,465 +0.55(+11.70%)
Oct 27, 2004 4.550 4.700 4.550 4.700 600 +0.05(+1.08%)
Oct 26, 2004 4.650 4.650 4.350 4.650 1,887 +0.15(+3.33%)
Oct 25, 2004 4.450 4.500 4.450 4.500 2,302 +0.00(+0.00%)
Oct 22, 2004 4.500 4.500 4.500 4.500 630 +0.25(+5.88%)
Oct 21, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 20, 2004 4.500 4.500 4.200 4.250 3,485 +0.00(+0.00%)
Oct 19, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 18, 2004 4.250 4.250 4.250 4.250 2,500 +0.25(+6.25%)
Oct 15, 2004 4.500 4.500 4.000 4.000 4,898 -0.75(-15.79%)
Oct 14, 2004 4.300 4.750 4.300 4.750 880 -0.50(-9.52%)
Oct 13, 2004 5.250 5.250 5.250 5.250 100 +0.00(+0.00%)
Oct 12, 2004 5.250 5.250 5.250 5.250 200 +0.00(+0.00%)
Oct 11, 2004 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Oct 08, 2004 5.000 5.250 5.000 5.250 661 +0.25(+5.00%)
Oct 07, 2004 5.000 5.250 4.980 5.000 3,332 +0.70(+16.28%)
Oct 06, 2004 5.250 5.250 4.300 4.300 500 -0.70(-14.00%)
Oct 05, 2004 4.750 5.100 4.650 5.000 4,676 +0.50(+11.11%)
Oct 04, 2004 5.650 5.650 4.500 4.500 200 -0.50(-10.00%)
Oct 01, 2004 4.250 5.000 4.250 5.000 1,463 +0.25(+5.26%)
Sep 30, 2004 4.850 5.250 4.750 4.750 4,332 -0.15(-3.06%)
Sep 29, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 28, 2004 4.800 5.000 4.800 4.900 2,100 -1.10(-18.33%)
Sep 27, 2004 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 24, 2004 4.550 6.750 4.550 6.000 4,121 +0.85(+16.50%)
Sep 23, 2004 5.150 5.150 5.150 5.150 300 +0.15(+3.00%)
Sep 22, 2004 4.800 5.200 4.800 5.000 2,703 +0.00(+0.00%)
Sep 21, 2004 4.500 5.000 4.500 5.000 700 +0.10(+2.04%)
Sep 20, 2004 5.300 5.400 4.900 4.900 5,437 -0.60(-10.91%)
Sep 17, 2004 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 16, 2004 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 15, 2004 6.000 6.000 5.500 5.500 1,410 -0.45(-7.56%)
Sep 14, 2004 5.950 5.950 5.950 5.950 100 +0.45(+8.18%)
Sep 13, 2004 6.250 6.250 5.500 5.500 5,833 -0.50(-8.33%)
Sep 10, 2004 6.000 6.000 6.000 6.000 230 +0.26(+4.53%)
Sep 09, 2004 5.500 6.000 5.500 5.740 4,642 -0.01(-0.17%)
Sep 08, 2004 6.000 6.200 5.500 5.750 1,705 +0.25(+4.55%)
Sep 07, 2004 6.750 6.750 5.500 5.500 4,900 -1.25(-18.52%)
Sep 03, 2004 7.850 8.100 6.750 6.750 5,165 -1.25(-15.62%)
Sep 02, 2004 8.250 8.250 8.000 8.000 2,530 -0.80(-9.09%)
Sep 01, 2004 8.800 8.800 8.500 8.800 2,245 +0.30(+3.53%)
Aug 31, 2004 9.000 9.250 8.500 8.500 6,353 -1.00(-10.53%)
Aug 30, 2004 10.25 10.50 7.850 9.500 10,794 -0.20(-2.06%)
Aug 27, 2004 8.900 11.00 8.500 9.700 42,150 +0.50(+5.43%)
Aug 26, 2004 8.500 9.250 8.050 9.200 34,949 +0.95(+11.52%)
Aug 25, 2004 7.600 8.250 6.750 8.250 7,800 +0.50(+6.45%)
Aug 24, 2004 7.500 7.750 7.000 7.750 7,241 +0.26(+3.47%)
Aug 23, 2004 6.250 7.500 6.250 7.490 1,220 +0.74(+10.96%)
Aug 20, 2004 6.500 6.750 5.900 6.750 13,182 +0.25(+3.85%)
Aug 19, 2004 5.500 6.500 4.250 6.500 4,149 +1.65(+34.02%)
Aug 18, 2004 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 17, 2004 4.950 4.950 4.850 4.850 1,000 +0.10(+2.11%)
Aug 16, 2004 4.500 4.750 4.500 4.750 2,795 +0.40(+9.20%)
Aug 13, 2004 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Aug 12, 2004 4.600 4.750 4.000 4.350 6,275 -0.90(-17.14%)
Aug 11, 2004 4.250 5.250 4.000 5.250 2,900 +0.75(+16.67%)
Aug 10, 2004 4.500 4.600 4.300 4.500 3,215 -0.20(-4.26%)
Aug 09, 2004 4.500 4.750 4.300 4.700 2,200 -0.05(-1.05%)
Aug 06, 2004 5.350 5.350 4.750 4.750 5,246 -0.50(-9.52%)
Aug 05, 2004 5.100 5.300 4.100 5.250 14,968 +0.05(+0.96%)
Aug 04, 2004 5.050 5.800 5.050 5.200 2,150 -0.60(-10.34%)
Aug 03, 2004 5.300 5.800 5.300 5.800 2,174 +0.50(+9.43%)
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.