FEC Resources Stock Price History, FECOF Historical Prices

Add to My Stocks
$0.02 $0 (0%) FECOF stock closing price Jun 22, 2018 (Closing)

View and download FEC Resources stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with FEC Resources price earnings ratio, and the price to sales ratio are available in this historical stock price data. The FEC Resources stock price history chart shows that the stock price reached a high of $0.05 on Apr 19, 2018, and a low of $0 on Aug 07, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 0.03 0.03 0.02 0.03 73,375 - -
2018-06-19 0.03 0.03 0.03 0.03 17,300 - -
2018-06-18 0.03 0.03 0.03 0.03 44,000 - -
2018-06-15 0.03 0.03 0.03 0.03 33,000 - -
2018-06-14 0.02 0.03 0.02 0.03 210,000 - -
2018-06-13 0.02 0.02 0.02 0.02 175,000 - -
2018-06-12 0.03 0.03 0.02 0.03 57,000 - -
2018-06-11 0.03 0.03 0.02 0.03 44,437 - -
2018-06-08 0.03 0.03 0.02 0.02 52,063 - -
2018-06-07 0.03 0.03 0.03 0.03 58,000 - -
2018-06-06 0.03 0.03 0.03 0.03 56,091 - -
2018-06-05 0.03 0.03 0.02 0.02 389,500 - -
2018-06-04 0.04 0.04 0.02 0.03 323,072 - -
2018-06-01 0.03 0.04 0.02 0.04 387,550 - -
2018-05-31 0.03 0.03 0.02 0.03 4,100 - -
2018-05-30 0.02 0.03 0.02 0.03 3,200 - -
2018-05-29 0.03 0.03 0.02 0.02 30,850 - -
2018-05-25 0.03 0.04 0.03 0.04 334,150 - -
2018-05-24 0.03 0.03 0.02 0.02 228,000 - -
2018-05-23 0.03 0.03 0.02 0.03 45,000 - -
2018-05-22 0.02 0.03 0.02 0.03 45,878 - -
2018-05-21 0.02 0.03 0.02 0.02 24,200 - -
2018-05-18 0.04 0.04 0.04 0.04 7,000 - -
2018-05-17 0.03 0.04 0.03 0.04 73,189 - -
2018-05-16 0.02 0.03 0.02 0.03 320,257 - -
2018-05-15 0.02 0.03 0.02 0.03 629,050 - -
2018-05-14 0.03 0.03 0.03 0.03 86,146 - -
2018-05-11 0.03 0.03 0.02 0.03 925,510 - -
2018-05-10 0.03 0.03 0.03 0.03 2,350 - -
2018-05-09 0.03 0.03 0.03 0.03 32,400 - -
2018-05-08 0.03 0.03 0.03 0.03 70,256 - -
2018-05-07 0.04 0.04 0.03 0.03 261,900 - -
2018-05-04 0.03 0.04 0.02 0.04 276,699 - -
2018-05-03 0.04 0.04 0.02 0.03 1,319,527 - -
2018-05-02 0.04 0.04 0.03 0.03 740,500 - -
2018-05-01 0.04 0.04 0.04 0.04 4,000 - -
2018-04-30 0.04 0.04 0.03 0.04 49,300 - -
2018-04-27 0.04 0.04 0.03 0.04 474,499 - -
2018-04-26 0.03 0.04 0.02 0.03 605,867 - -
2018-04-25 0.03 0.04 0.03 0.04 408,200 - -
2018-04-24 0.03 0.04 0.03 0.03 326,206 - -
2018-04-23 0.05 0.05 0.03 0.03 336,000 - -
2018-04-20 0.04 0.05 0.03 0.04 483,393 - -
2018-04-19 0.04 0.05 0.04 0.05 501,679 - -
2018-04-18 0.04 0.05 0.03 0.03 639,666 - -
2018-04-17 0.03 0.06 0.02 0.04 1,663,360 - -
2018-04-16 0.03 0.03 0.01 0.03 3,711,747 - -
2018-04-13 0.03 0.04 0.01 0.03 4,418,247 - -
2018-04-12 0.01 0.03 0.01 0.03 3,164,909 - -
2018-04-11 0.01 0.01 0.01 0.01 50,000 - -
2018-04-10 0.01 0.01 0.01 0.01 20,000 - -
2018-04-09 0 0 0 0.01 0 - -
2018-04-06 0.01 0.01 0.01 0.01 20,000 - -
2018-04-05 0.01 0.01 0.01 0.01 470,384 - -
2018-04-04 0.01 0.01 0.01 0.01 96,000 - -
2018-04-03 0.01 0.02 0.01 0.01 873,719 - -
2018-04-02 0.01 0.01 0.01 0.01 427,800 - -
2018-03-30 0 0 0 0.01 0 - -
2018-03-29 0.01 0.01 0.01 0.01 47,000 - -
2018-03-28 0.01 0.01 0.01 0.01 80,000 - -
2018-03-27 0.01 0.01 0.01 0.01 239,500 - -
2018-03-26 0.01 0.02 0.01 0.02 524,755 - -
2018-03-23 0.01 0.02 0.01 0.01 255,000 - -
2018-03-22 0.01 0.01 0.01 0.01 1,077,797 - -
2018-03-21 0.01 0.01 0.01 0.01 942,334 - -
2018-03-20 0.01 0.01 0.01 0.01 103,860 - -
2018-03-19 0.01 0.01 0.01 0.01 266,698 - -
2018-03-16 0.01 0.01 0.01 0.01 40,000 - -
2018-03-15 0.01 0.01 0.01 0.01 50,000 - -
2018-03-14 0 0 0 0.01 0 - -
2018-03-13 0.01 0.01 0.01 0.01 115,500 - -
2018-03-12 0.01 0.01 0.01 0.01 497,713 - -
2018-03-09 0.01 0.01 0.01 0.01 184,580 - -
2018-03-08 0.01 0.02 0.01 0.01 261,995 - -
2018-03-07 0.01 0.01 0.01 0.01 494,272 - -
2018-03-06 0.01 0.01 0.01 0.01 429,362 - -
2018-03-05 0.02 0.02 0.01 0.01 212,000 - -
2018-03-02 0.01 0.02 0.01 0.01 32,400 - -
2018-03-01 0.01 0.01 0.01 0.01 133,050 - -
2018-02-28 0.01 0.01 0.01 0.01 55,500 - -
2018-02-27 0.01 0.01 0.01 0.01 100,200 - -
2018-02-26 0.02 0.02 0.01 0.01 169,000 - -
2018-02-23 0.02 0.02 0.01 0.02 467,557 - -
2018-02-22 0.02 0.02 0.02 0.02 721,040 - -
2018-02-21 0.01 0.03 0.01 0.02 2,580,465 - -
2018-02-20 0.01 0.02 0.01 0.01 3,242,401 - -
2018-02-19 0 0 0 0.01 0 - -
2018-02-16 0.01 0.01 0.01 0.01 1,589 - -
2018-02-15 0 0.01 0 0.01 608,935 - -
Get more Data

FEC Resources Stock History Chart

View FECOF PE ratio, PS ratio stocks charts and compare with peers.
FECOF Chart
Note: Compare FEC Resources stock price history with the index and industry peers.

FEC Resources Stock Price History: Past 5 years

Max Stock Price0.05Apr 19,2018
Min Stock Price0Aug 07,2013
Avg Stock Price0.01

FECOF Industry Peers

Company Price Change (%)
Wentworth Res (WENTF)0.30 (0%)
Deep Well Oil & Gas (DWOG)0.060.02 (50%)
Oilsands Quest (OBQI)0.020 (0%)
Molori Energy (MOLOF)0.160.01 (6.67%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Obsidian Energy (OBE)1.070.01 (0.94%)
Arc Resources (AETUF)10.010.22 (2.25%)

We provide FEC Resources share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick FEC Resources stock analysis. The price and volume changes on a daily basis is provided in the FEC Resources stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $0.02 and 0 shares of FECOF were traded on Jun 22, 2018. The company's P/S ratio was at a high of - on Jun 20, 2018 according to our FEC Resources stock history data.