Fenix Parts Stock Price History, FENX Historical Prices

Add to My Stocks
$0.4 $0.01 (2.56%) FENX stock closing price Apr 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Fenix Parts stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Fenix Parts P/E ratio, and PS ratio. The Fenix Parts stock price history chart shows that the stock price was at a low of $0.16 on Jan 17, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-20 0.4 0.4 0.4 0.4 58,800 - -
2018-04-19 0.4 0.4 0.39 0.39 261,933 - -
2018-04-18 0.39 0.39 0.39 0.39 285,659 - -
2018-04-17 0.4 0.4 0.39 0.39 70,500 - -
2018-04-16 0.39 0.4 0.39 0.39 51,648 - -
2018-04-13 0 0 0 0.39 0 - -
2018-04-12 0.39 0.39 0.39 0.39 57,089 - -
2018-04-11 0.4 0.4 0.39 0.39 1,611 - -
2018-04-10 0.39 0.4 0.39 0.39 80,600 - -
2018-04-09 0.39 0.39 0.39 0.39 422,885 - -
2018-04-06 0.38 0.39 0.38 0.39 261,990 - -
2018-04-05 0.38 0.38 0.38 0.38 11,000 - -
2018-04-04 0.38 0.38 0.38 0.38 30,505 - -
2018-04-03 0.38 0.39 0.38 0.38 153,580 - -
2018-04-02 0.38 0.39 0.38 0.38 33,274 - -
2018-03-30 0 0 0 0.39 0 - -
2018-03-29 0.38 0.39 0.38 0.39 939,260 - -
2018-03-28 0.38 0.39 0.38 0.39 328,000 - -
2018-03-27 0.38 0.38 0.38 0.38 220,265 - -
2018-03-26 0.38 0.38 0.38 0.38 119,535 - -
2018-03-23 0.38 0.38 0.38 0.38 32,600 - -
2018-03-22 0.38 0.38 0.38 0.38 22,330 - -
2018-03-21 0.38 0.38 0.38 0.38 10 - -
2018-03-20 0.38 0.38 0.38 0.38 5 - -
2018-03-19 0.39 0.39 0.39 0.39 500 - -
2018-03-16 0.38 0.38 0.38 0.38 11,326 - -
2018-03-15 0.38 0.38 0.38 0.38 1 - -
2018-03-14 0.38 0.38 0.38 0.38 2,004 - -
2018-03-13 0.38 0.39 0.38 0.38 50,757 - -
2018-03-12 0.38 0.38 0.38 0.38 100,504 - -
2018-03-09 0.39 0.39 0.38 0.38 746,477 - -
2018-03-08 0.39 0.39 0.39 0.39 515,382 - -
2018-03-07 0.39 0.39 0.38 0.38 122,707 - -
2018-03-06 0.38 0.39 0.38 0.39 1,302,000 - -
2018-03-05 0.39 0.39 0.38 0.39 155,100 - -
2018-03-02 0.37 0.39 0.36 0.39 443,050 - -
2018-03-01 0.37 0.38 0.35 0.38 590,617 - -
2018-02-28 0.43 0.43 0.37 0.37 212,545 - -
2018-02-27 0.43 0.43 0.43 0.43 1 - -
2018-02-26 0.46 0.46 0.43 0.43 32,500 - -
2018-02-23 0.47 0.47 0.46 0.46 20,350 - -
2018-02-22 0.49 0.49 0.47 0.47 45,657 - -
2018-02-21 0.46 0.49 0.48 0.49 30,269 - -
2018-02-20 0.45 0.48 0.45 0.46 13,465 - -
2018-02-19 0 0 0 0.48 0 - -
2018-02-16 0.45 0.48 0.45 0.48 5,804 - -
2018-02-15 0.48 0.48 0.45 0.48 29,321 - -
2018-02-14 0.47 0.49 0.46 0.46 31,025 - -
2018-02-13 0.49 0.49 0.45 0.48 44,972 - -
2018-02-12 0.41 0.49 0.41 0.45 498,476 - -
2018-02-09 0.28 0.32 0.28 0.32 20,140 - -
2018-02-08 0.27 0.27 0.27 0.27 5,000 - -
2018-02-07 0.29 0.29 0.27 0.27 20,440 - -
2018-02-06 0.27 0.29 0.27 0.29 17,041 - -
2018-02-05 0.26 0.27 0.25 0.26 158,800 - -
2018-02-02 0.29 0.3 0.25 0.27 89,931 - -
2018-02-01 0.31 0.33 0.3 0.3 30,232 - -
2018-01-31 0.32 0.33 0.31 0.31 44,175 - -
2018-01-30 0.31 0.33 0.28 0.3 96,494 - -
2018-01-29 0.36 0.37 0.32 0.35 46,744 - -
2018-01-26 0.37 0.37 0.36 0.36 50,500 - -
2018-01-25 0.37 0.37 0.37 0.37 10,004 - -
2018-01-24 0.38 0.38 0.37 0.37 85,871 - -
2018-01-23 0.37 0.38 0.35 0.37 208,696 - -
2018-01-22 0.28 0.45 0.28 0.35 251,012 - -
2018-01-19 0.18 0.23 0.18 0.23 51,713 - -
2018-01-18 0.17 0.18 0.16 0.18 65,572 - -
2018-01-17 0.19 0.19 0.16 0.16 10,673 - -
2018-01-16 0.2 0.2 0.19 0.19 33,301 - -
2018-01-15 0 0 0 0.2 0 - -
2018-01-12 0.21 0.21 0.2 0.2 67,806 - -
2018-01-11 0.21 0.21 0.21 0.21 10,874 - -
2018-01-10 0.22 0.22 0.21 0.21 102,522 - -
2018-01-09 0.23 0.23 0.2 0.21 32,064 - -
2018-01-08 0.25 0.25 0.23 0.23 311,758 - -
2018-01-05 0.22 0.25 0.22 0.24 426,548 - -
2018-01-04 0.22 0.24 0.22 0.22 632,070 - -
2018-01-03 0.22 0.22 0.21 0.21 12,608 - -
2018-01-02 0.25 0.25 0.2 0.23 97,145 - -
2018-01-01 0 0 0 0.24 0 - -
2017-12-29 0.21 0.25 0.21 0.24 82,396 - -
2017-12-28 0.21 0.23 0.2 0.2 220,050 - -
2017-12-27 0.2 0.21 0.2 0.21 144,114 - -
2017-12-26 0.21 0.21 0.2 0.2 423,488 - -
2017-12-25 0 0 0 0.22 0 - -
2017-12-22 0.21 0.23 0.21 0.22 25,200 - -
2017-12-21 0.25 0.25 0.2 0.23 724,495 - -
2017-12-20 0.2 0.25 0.19 0.25 268,277 - -
2017-12-19 0.2 0.22 0.2 0.2 319,050 - -
Get more Data

Fenix Parts Stock History Chart

View FENX PE ratio, PS ratio stocks charts and compare with peers.
FENX Chart
Note: Compare Fenix Parts stock price history with the index and industry peers.

Fenix Parts Stock Price History: Past 5 years

Max Stock Price11.51Jun 03,2015
Min Stock Price0.16Jan 17,2018
Avg Stock Price3.73

Fenix Parts Historical PS ratio: Past 5 years

Max PS Ratio1.02Aug 22,2016
Min PS Ratio0.71Jun 29,2016
Avg PS Ratio0.83

FENX Industry Peers

Company Price Change (%)
Coast Distribution System (CRV)5.490.01 (0.18%)
Universal Manufacturing (UFMG)11.350 (0%)
Advance Auto Parts (AAP)138.241.08 (0.79%)
Transcom Usa (TUIC)0.010 (0%)
Us Auto Parts Network (PRTS)1.60.01 (0.62%)
Advance Auto Parts (AAP)138.241.08 (0.79%)
Pep Boys (PBY)18.50.01 (0.05%)

We provide Fenix Parts share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Fenix Parts stock analysis. Fenix Parts stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 58,800 typically implies breaking news or earnings release. The closing price was $0.4 and 58,800 shares of FENX were traded on Apr 20, 2018. The average P/S ratio was 0.83 as can be seen from Fenix Parts stock history.