FECOF - FEC Resources Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.0160.0160.0160.0160.016-
Jul 19, 20180.0160.0160.0160.0160.0161,571
Jul 18, 20180.0230.0230.0220.0220.02210,331
Jul 17, 20180.0210.0210.0210.0210.0211,571
Jul 16, 20180.0230.0230.0230.0230.023-
Jul 13, 20180.0230.0230.0230.0230.02332,405
Jul 12, 20180.0230.0230.0160.0160.01620,000
Jul 11, 20180.0190.0190.0190.0190.019-
Jul 10, 20180.0150.0190.0150.0190.01958,570
Jul 09, 20180.0200.0200.0200.0200.020133,900
Jul 06, 20180.0230.0230.0230.0230.0232,000
Jul 05, 20180.0190.0190.0190.0190.019-
Jul 03, 20180.0190.0190.0190.0190.019-
Jul 02, 20180.0200.0200.0180.0190.019104,000
Jun 29, 20180.0180.0230.0180.0230.02327,100
Jun 28, 20180.0220.0220.0160.0160.01657,272
Jun 27, 20180.0200.0200.0180.0200.020115,000
Jun 26, 20180.0200.0200.0180.0200.02041,000
Jun 25, 20180.0200.0200.0200.0200.020-
Jun 22, 20180.0200.0200.0200.0200.020-
Jun 21, 20180.0200.0200.0180.0200.020467,400
Jun 20, 20180.0280.0280.0200.0260.02673,375
Jun 19, 20180.0260.0260.0260.0260.02617,300
Jun 18, 20180.0260.0270.0250.0270.02744,000
Jun 15, 20180.0280.0280.0250.0280.02833,000
Jun 14, 20180.0220.0280.0200.0280.028210,000
Jun 13, 20180.0230.0240.0220.0220.022175,000
Jun 12, 20180.0260.0300.0230.0300.03057,000
Jun 11, 20180.0250.0250.0240.0250.02544,437
Jun 08, 20180.0320.0320.0230.0230.02352,063
Jun 07, 20180.0250.0300.0250.0270.02758,000
Jun 06, 20180.0260.0300.0260.0260.02656,091
Jun 05, 20180.0300.0320.0220.0230.023389,500
Jun 04, 20180.0370.0370.0230.0260.026323,072
Jun 01, 20180.0340.0370.0230.0370.037387,550
May 31, 20180.0340.0340.0230.0340.0344,100
May 30, 20180.0230.0340.0230.0340.0343,200
May 29, 20180.0290.0290.0230.0230.02330,850
May 25, 20180.0280.0380.0280.0360.036334,150
May 24, 20180.0330.0340.0200.0210.021228,000
May 23, 20180.0250.0330.0240.0330.03345,000
May 22, 20180.0240.0290.0240.0290.02945,878
May 21, 20180.0240.0310.0230.0230.02324,200
May 18, 20180.0390.0390.0390.0390.0397,000
May 17, 20180.0340.0390.0340.0390.03973,189
May 16, 20180.0200.0340.0200.0340.034320,257
May 15, 20180.0230.0300.0230.0300.030629,050
May 14, 20180.0270.0290.0270.0270.02786,146
May 11, 20180.0280.0320.0220.0260.026925,510
May 10, 20180.0340.0340.0320.0320.0322,350
May 09, 20180.0280.0340.0280.0340.03432,400
May 08, 20180.0300.0300.0290.0290.02970,256
May 07, 20180.0380.0390.0300.0300.030261,900
May 04, 20180.0250.0380.0200.0380.038276,699
May 03, 20180.0350.0350.0200.0270.0271,319,527
May 02, 20180.0400.0400.0300.0300.030740,500
May 01, 20180.0400.0400.0400.0400.0404,000
Apr 30, 20180.0400.0400.0300.0400.04049,300
Apr 27, 20180.0350.0400.0250.0400.040474,499
Apr 26, 20180.0300.0350.0230.0300.030605,867
Apr 25, 20180.0250.0390.0250.0390.039408,200
Apr 24, 20180.0310.0400.0290.0290.029326,206
Apr 23, 20180.0450.0450.0310.0310.031336,000
Apr 20, 20180.0350.0490.0310.0400.040483,393
Apr 19, 20180.0350.0490.0350.0490.049501,679
Apr 18, 20180.0440.0490.0330.0330.033639,666
Apr 17, 20180.0240.0570.0230.0440.0441,663,360
Apr 16, 20180.0300.0300.0080.0240.0243,711,747
Apr 13, 20180.0250.0400.0130.0290.0294,418,247
Apr 12, 20180.0090.0290.0090.0250.0253,164,909
Apr 11, 20180.0110.0120.0110.0110.01150,000
Apr 10, 20180.0110.0110.0110.0110.01120,000
Apr 09, 20180.0110.0110.0110.0110.011-
Apr 06, 20180.0120.0120.0110.0110.01120,000
Apr 05, 20180.0120.0130.0110.0120.012470,384
Apr 04, 20180.0110.0120.0100.0100.01096,000
Apr 03, 20180.0120.0140.0100.0100.010873,719
Apr 02, 20180.0100.0130.0100.0100.010427,800
Mar 29, 20180.0100.0100.0100.0100.01047,000
Mar 28, 20180.0120.0130.0120.0130.01380,000
Mar 27, 20180.0110.0140.0110.0130.013239,500
Mar 26, 20180.0130.0150.0120.0150.015524,755
Mar 23, 20180.0140.0150.0130.0130.013255,000
Mar 22, 20180.0140.0140.0090.0130.0131,077,797
Mar 21, 20180.0120.0140.0090.0130.013942,334
Mar 20, 20180.0120.0120.0110.0120.012103,860
Mar 19, 20180.0100.0120.0100.0100.010266,698
Mar 16, 20180.0120.0120.0120.0120.01240,000
Mar 15, 20180.0100.0100.0100.0100.01050,000
Mar 14, 20180.0100.0100.0100.0100.010-
Mar 13, 20180.0090.0100.0080.0100.010115,500
Mar 12, 20180.0120.0120.0080.0090.009497,713
Mar 09, 20180.0090.0120.0080.0120.012184,580
Mar 08, 20180.0090.0150.0090.0140.014261,995
Mar 07, 20180.0120.0120.0080.0120.012494,272
Mar 06, 20180.0100.0130.0080.0130.013429,362
Mar 05, 20180.0170.0170.0090.0140.014212,000
Mar 02, 20180.0130.0160.0130.0130.01332,400
Mar 01, 20180.0100.0130.0100.0130.013133,050
Feb 28, 20180.0100.0120.0090.0100.01055,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...