Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Pacific Exploration & Production Corp (TSX:FEC)

6.140 +0.110 (+1.82%)

Streaming Delayed Price Updated: 11:51 AM EST, Dec 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	6.080	6.140	6.000	6.030	20,531	-0.01(-0.17%)
Dec 18, 2025	6.140	6.270	6.040	6.040	5,404	-0.05(-0.82%)
Dec 17, 2025	6.080	6.120	6.070	6.090	18,538	+0.01(+0.16%)
Dec 16, 2025	6.050	6.100	6.040	6.080	16,217	+0.00(+0.00%)
Dec 15, 2025	6.140	6.140	6.030	6.080	18,225	-0.01(-0.16%)
Dec 12, 2025	6.220	6.220	6.080	6.090	5,604	-0.08(-1.30%)
Dec 11, 2025	6.170	6.210	6.070	6.170	30,733	+0.00(+0.00%)
Dec 10, 2025	6.210	6.250	6.120	6.170	20,098	-0.11(-1.75%)
Dec 09, 2025	6.450	6.450	6.200	6.280	25,248	-0.10(-1.57%)
Dec 08, 2025	6.390	6.470	6.300	6.380	25,017	+0.02(+0.31%)
Dec 05, 2025	6.600	6.600	6.300	6.360	35,839	+0.01(+0.16%)
Dec 04, 2025	6.420	6.450	6.350	6.350	81,138	-0.10(-1.55%)
Dec 03, 2025	6.410	6.520	6.410	6.450	85,650	+0.03(+0.47%)
Dec 02, 2025	6.560	6.560	6.380	6.420	64,904	-0.14(-2.13%)
Dec 01, 2025	6.540	6.720	6.380	6.560	80,725	+0.04(+0.61%)
Nov 28, 2025	6.240	6.570	6.240	6.520	72,945	+0.28(+4.49%)
Nov 27, 2025	6.310	6.320	6.240	6.240	1,640	+0.02(+0.32%)
Nov 26, 2025	6.210	6.280	6.130	6.220	43,064	+0.02(+0.32%)
Nov 25, 2025	6.290	6.300	6.140	6.200	74,516	-0.12(-1.90%)
Nov 24, 2025	6.460	6.480	6.320	6.320	77,800	-0.10(-1.56%)
Nov 21, 2025	6.690	6.690	6.300	6.420	131,439	-0.06(-0.93%)
Nov 20, 2025	6.640	6.660	6.450	6.480	147,554	-0.01(-0.15%)
Nov 19, 2025	6.260	6.570	6.230	6.490	59,421	+0.44(+7.27%)
Nov 18, 2025	5.950	6.140	5.700	6.050	85,912	+0.20(+3.42%)
Nov 17, 2025	5.680	5.930	5.680	5.850	54,654	+0.19(+3.36%)
Nov 14, 2025	5.390	5.700	5.390	5.660	54,222	+0.28(+5.20%)
Nov 13, 2025	5.400	5.420	5.360	5.380	13,586	+0.01(+0.19%)
Nov 12, 2025	5.360	5.440	5.360	5.370	7,111	+0.02(+0.37%)
Nov 11, 2025	5.350	5.380	5.260	5.350	48,845	+0.16(+3.08%)
Nov 10, 2025	5.200	5.250	5.140	5.190	20,124	+0.05(+0.97%)
Nov 07, 2025	5.210	5.210	5.080	5.140	7,734	+0.01(+0.19%)
Nov 06, 2025	5.310	5.340	5.130	5.130	11,746	-0.16(-3.02%)
Nov 05, 2025	5.240	5.330	5.240	5.290	16,778	+0.07(+1.34%)
Nov 04, 2025	5.430	5.430	5.220	5.220	9,864	-0.18(-3.33%)
Nov 03, 2025	5.660	5.660	5.340	5.400	14,053	-0.19(-3.40%)
Oct 31, 2025	5.290	5.770	5.290	5.590	114,670	+0.23(+4.29%)
Oct 30, 2025	4.960	5.400	4.960	5.360	113,616	+0.36(+7.20%)
Oct 29, 2025	5.020	5.050	4.970	5.000	18,336	-0.01(-0.20%)
Oct 28, 2025	5.050	5.090	4.990	5.010	16,975	-0.10(-1.96%)
Oct 27, 2025	5.120	5.130	5.070	5.110	20,075	+0.00(+0.00%)
Oct 24, 2025	5.210	5.250	5.110	5.110	38,139	-0.07(-1.35%)
Oct 23, 2025	5.200	5.210	5.120	5.180	16,016	+0.08(+1.57%)
Oct 22, 2025	5.070	5.100	5.010	5.100	8,903	+0.01(+0.20%)
Oct 21, 2025	5.150	5.150	4.980	5.090	46,068	-0.01(-0.20%)
Oct 20, 2025	5.100	5.210	5.070	5.100	32,067	-0.09(-1.73%)
Oct 17, 2025	5.130	5.230	5.130	5.190	22,820	+0.01(+0.19%)
Oct 16, 2025	5.210	5.220	5.140	5.180	26,194	-0.01(-0.19%)
Oct 15, 2025	5.230	5.250	5.170	5.190	55,725	+0.01(+0.19%)
Oct 14, 2025	5.100	5.290	5.100	5.180	31,427	+0.13(+2.57%)
Oct 10, 2025				5.050	0	-0.24(-4.54%)
Oct 09, 2025	5.380	5.380	5.260	5.290	12,171	-0.01(-0.19%)
Oct 08, 2025	5.370	5.370	5.230	5.300	35,632	+0.00(+0.00%)
Oct 07, 2025	5.340	5.340	5.210	5.300	30,558	-0.04(-0.75%)
Oct 06, 2025	5.360	5.420	5.300	5.340	6,676	-0.02(-0.37%)
Oct 03, 2025	5.340	5.440	5.260	5.360	43,628	+0.05(+0.94%)
Oct 02, 2025	5.500	5.500	5.300	5.310	20,478	-0.22(-3.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Pacific Exploration & Production Corp (TSX:FEC)

Historical Prices