ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pacific Exploration & Production Corp (OP:FECCF)

4.480 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 4.480 91 +0.07(+1.59%)
Dec 22, 2025 4.440 4.440 4.370 4.410 971 +0.04(+0.92%)
Dec 19, 2025 4.460 4.460 4.370 4.370 21,252 -0.14(-3.10%)
Dec 18, 2025 4.430 4.510 4.430 4.510 759 +0.04(+0.95%)
Dec 17, 2025 4.468 4.468 4.200 4.468 3,659 +0.06(+1.30%)
Dec 16, 2025 4.420 4.430 4.410 4.410 1,081 -0.09(-2.00%)
Dec 12, 2025 4.500 70 +0.02(+0.45%)
Dec 11, 2025 4.430 4.480 4.430 4.480 8,000 -0.03(-0.61%)
Dec 10, 2025 4.459 4.530 4.420 4.508 16,726 -0.09(-1.90%)
Dec 09, 2025 4.540 4.670 4.540 4.595 5,961 -0.06(-1.29%)
Dec 08, 2025 4.620 4.655 4.580 4.655 5,835 +0.04(+0.76%)
Dec 05, 2025 4.612 4.632 4.612 4.620 6,499 +0.02(+0.48%)
Dec 04, 2025 4.608 4.610 4.592 4.598 3,286 -0.04(-0.91%)
Dec 03, 2025 4.640 4.663 4.612 4.640 1,600 +0.05(+1.09%)
Dec 02, 2025 4.625 4.625 4.590 4.590 2,010 -0.11(-2.34%)
Dec 01, 2025 4.720 4.818 4.700 4.700 8,611 +0.08(+1.84%)
Nov 28, 2025 4.470 4.615 4.470 4.615 2,912 +0.16(+3.48%)
Nov 26, 2025 4.438 4.460 4.410 4.460 13,710 +0.05(+1.13%)
Nov 25, 2025 4.384 4.438 4.356 4.410 7,690 -0.11(-2.43%)
Nov 24, 2025 4.530 4.590 4.520 4.520 3,710 -0.03(-0.55%)
Nov 21, 2025 4.532 4.670 4.480 4.545 39,650 -0.08(-1.73%)
Nov 20, 2025 4.720 4.720 4.606 4.625 11,010 -0.03(-0.62%)
Nov 19, 2025 4.400 4.662 4.400 4.654 33,618 +0.28(+6.50%)
Nov 18, 2025 4.155 4.370 4.130 4.370 5,950 +0.20(+4.80%)
Nov 17, 2025 4.060 4.230 4.060 4.170 28,350 +0.14(+3.47%)
Nov 14, 2025 3.930 4.030 3.918 4.030 28,111 +0.20(+5.08%)
Nov 13, 2025 3.828 3.835 3.815 3.835 3,307 -0.02(-0.39%)
Nov 12, 2025 3.862 3.874 3.810 3.850 6,179 +0.02(+0.46%)
Nov 11, 2025 3.777 3.837 3.770 3.833 46,132 +0.11(+2.91%)
Nov 10, 2025 3.715 3.734 3.700 3.724 11,703 +0.04(+0.99%)
Nov 07, 2025 3.650 3.720 3.650 3.688 2,615 +0.02(+0.48%)
Nov 06, 2025 3.740 3.796 3.670 3.670 12,959 -0.08(-2.13%)
Nov 05, 2025 3.755 3.770 3.741 3.750 9,417 -0.00(-0.13%)
Nov 04, 2025 3.765 3.780 3.750 3.755 5,860 -0.08(-2.16%)
Nov 03, 2025 4.000 4.000 3.838 3.838 2,283 -0.19(-4.76%)
Oct 31, 2025 3.780 4.100 3.780 4.030 20,974 +0.21(+5.50%)
Oct 30, 2025 3.640 3.820 3.634 3.820 19,932 +0.20(+5.47%)
Oct 29, 2025 3.622 3.622 3.622 3.622 111 -0.03(-0.73%)
Oct 28, 2025 3.647 3.660 3.609 3.649 7,200 +0.01(+0.15%)
Oct 27, 2025 3.640 3.665 3.640 3.643 14,655 -0.05(-1.26%)
Oct 24, 2025 3.666 3.690 3.640 3.690 52,708 -0.00(-0.08%)
Oct 23, 2025 3.680 3.720 3.650 3.693 18,169 +0.09(+2.58%)
Oct 22, 2025 3.550 3.646 3.550 3.600 3,075 +0.02(+0.49%)
Oct 21, 2025 3.582 3.583 3.578 3.583 32,564 -0.04(-1.04%)
Oct 20, 2025 3.670 3.700 3.620 3.620 12,583 -0.06(-1.63%)
Oct 17, 2025 3.660 3.730 3.660 3.680 17,587 -0.04(-1.08%)
Oct 16, 2025 3.678 3.720 3.654 3.720 16,551 +0.04(+1.09%)
Oct 15, 2025 3.730 3.730 3.680 3.680 9,946 -0.05(-1.34%)
Oct 14, 2025 3.690 3.730 3.630 3.730 5,875 -0.10(-2.61%)
Oct 13, 2025 3.830 3.830 3.830 3.830 489 +0.19(+5.19%)
Oct 10, 2025 3.738 3.755 3.628 3.641 5,165,887 -0.13(-3.50%)
Oct 09, 2025 3.839 3.839 3.773 3.773 1,297 -0.01(-0.23%)
Oct 08, 2025 3.780 3.787 3.750 3.782 15,154 -0.01(-0.16%)
Oct 07, 2025 3.820 3.820 3.732 3.788 34,396 -0.05(-1.35%)
Oct 06, 2025 3.852 3.852 3.840 3.840 2,241 +0.03(+0.69%)
Oct 03, 2025 3.906 3.920 3.784 3.813 53,039 -0.04(-0.95%)
Oct 02, 2025 3.822 3.880 3.822 3.850 41,190 -0.14(-3.51%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.