FRA, PNK End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, PNK: Pioneer Natural Resources Company

28 Aug 2025

LAST: 0.2280	CHANGE: 0.01	OPEN: 0.2200	HIGH: 0.2280	ASK: 0.0000	VOLUME: 397
LAST: 0.2280	CHG(%): 4.59	PREV: 0.2180	LOW: 0.2180	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.2200	0.2280	0.2180	0.2280	397
27 Aug 25	0.2280	0.2280	0.2180	0.2180	85
26 Aug 25	0.2160	0.2160	0.2160	0.2160	10
25 Aug 25	0.2200	0.2200	0.2160	0.2160	100
22 Aug 25	0.2300	0.2300	0.2300	0.2300	260
21 Aug 25	0.2300	0.2300	0.2300	0.2300	1.3K
19 Aug 25	0.2280	0.2300	0.2280	0.2300	233
18 Aug 25	0.2280	0.2320	0.2280	0.2320	323
15 Aug 25	0.2180	0.2280	0.2180	0.2280	150
12 Aug 25	0.2280	0.2280	0.2280	0.2280	130

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.22
MA10:	0.23
MA20:	0.23
MA50:	0.27
MA100:	0.25
MA200:	0.33
STO9:	75.00
STO14:	75.00
RSI14:	36.17
WPR14:	-25.00
MTM14:	0.00
ROC14:	0.00
ATR:	0.01
Week High:	0.23
Week Low:	0.22
Month High:	0.26
Month Low:	0.22
Year High:	0.90
Year Low:	0.16
Volatility:	92.91

RECENT DIVIDENDS

Date	Amount
01 Mar 2024	$2.56
29 Nov 2023	$3.20
05 Sep 2023	$1.84
31 May 2023	$3.34
03 Mar 2023	$5.58
29 Nov 2022	$5.71
02 Sep 2022	$8.57
27 May 2022	$7.38
25 Feb 2022	$3.78
30 Dec 2021	$0.62