Fp Newspapers Inc (TSV: FP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 0.8700 | 50 | +0.00(+0.00%) | |||
| Jan 17, 2023 | 0.8700 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2023 | 0.8700 | 5 | +0.05(+6.10%) | |||
| Jan 06, 2023 | 0.8200 | 0 | +0.04(+5.13%) | |||
| Jan 04, 2023 | 0.7800 | 24 | +0.02(+2.63%) | |||
| Dec 30, 2022 | 0.7600 | 1 | -0.05(-6.17%) | |||
| Dec 22, 2022 | 0.8100 | 400 | +0.06(+8.00%) | |||
| Dec 21, 2022 | 0.7300 | 0.7700 | 0.7300 | 0.7500 | 4,700 | -0.05(-6.25%) |
| Dec 20, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 734 | -0.02(-2.44%) |
| Dec 13, 2022 | 0.8200 | 0 | +0.02(+2.50%) | |||
| Dec 06, 2022 | 0.8000 | 0 | +0.00(+0.00%) | |||
| Dec 05, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 22,200 | +0.00(+0.00%) |
| Dec 02, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3,007 | +0.00(+0.00%) |
| Dec 01, 2022 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 10,500 | +0.00(+0.00%) |
| Nov 30, 2022 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 5,200 | -0.02(-2.44%) |
| Nov 29, 2022 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 12,000 | +0.00(+0.00%) |
| Nov 23, 2022 | 0.8200 | 0 | -0.04(-4.65%) | |||
| Nov 21, 2022 | 0.8600 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2022 | 0.8600 | 5 | +0.01(+1.18%) | |||
| Nov 11, 2022 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 8,500 | -0.01(-1.16%) |
| Nov 10, 2022 | 1.000 | 1.000 | 0.8600 | 0.8600 | 3,250 | -0.08(-8.51%) |
| Nov 09, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,000 | +0.04(+4.44%) |
| Nov 08, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,600 | -0.07(-7.22%) |
| Nov 07, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,448 | +0.05(+5.43%) |
| Nov 01, 2022 | 0.9200 | 0 | +0.00(+0.00%) | |||
| Oct 31, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 20,000 | -0.02(-2.13%) |
| Oct 27, 2022 | 0.9400 | 0 | -0.06(-6.00%) | |||
| Oct 26, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 4,003 | +0.10(+11.11%) |
| Oct 25, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 | -0.03(-3.23%) |
| Oct 24, 2022 | 0.9300 | 0 | -0.05(-5.10%) | |||
| Oct 20, 2022 | 0.9800 | 0 | -0.02(-2.00%) | |||
| Oct 19, 2022 | 1.000 | 1.000 | 0.9800 | 1.000 | 36,000 | +0.00(+0.00%) |
| Oct 11, 2022 | 1.000 | 10 | -0.01(-0.99%) | |||
| Oct 07, 2022 | 1.010 | 0 | -0.18(-15.13%) | |||
| Oct 06, 2022 | 1.190 | 1.190 | 1.190 | 1.190 | 900 | +0.00(+0.00%) |
| Sep 27, 2022 | 1.190 | 0 | +0.00(+0.00%) | |||
| Sep 22, 2022 | 1.190 | 34 | -0.01(-0.83%) | |||
| Sep 21, 2022 | 1.200 | 1.200 | 1.200 | 1.200 | 500 | +0.14(+13.21%) |
| Sep 20, 2022 | 1.060 | 1.060 | 1.060 | 1.060 | 1,100 | +0.01(+0.95%) |
| Sep 15, 2022 | 1.050 | 0 | +0.00(+0.00%) | |||
| Sep 14, 2022 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 | +0.07(+7.14%) |
| Sep 13, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,105 | -0.02(-2.00%) |
| Sep 12, 2022 | 1.000 | 1.000 | 0.7000 | 1.000 | 3,452 | -0.05(-4.76%) |
| Sep 08, 2022 | 1.050 | 0 | -0.08(-7.08%) | |||
| Sep 06, 2022 | 1.130 | 80 | +0.00(+0.00%) | |||
| Aug 30, 2022 | 1.130 | 0 | -0.05(-4.24%) | |||
| Aug 26, 2022 | 1.180 | 0 | +0.10(+9.26%) | |||
| Aug 25, 2022 | 1.080 | 1.080 | 1.080 | 1.080 | 100 | -0.11(-9.24%) |
| Aug 23, 2022 | 1.190 | 1 | -0.01(-0.83%) | |||
| Aug 22, 2022 | 1.180 | 1.200 | 1.150 | 1.200 | 11,942 | +0.02(+1.69%) |
| Aug 15, 2022 | 1.180 | 5 | +0.03(+2.61%) | |||
| Aug 12, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 1,880 | +0.05(+4.55%) |
| Aug 10, 2022 | 1.100 | 2 | +0.00(+0.00%) | |||
| Aug 04, 2022 | 1.100 | 80 | +0.00(+0.00%) | |||
| Aug 03, 2022 | 1.060 | 1.100 | 1.060 | 1.100 | 11,360 | -0.09(-7.56%) |
| Jul 21, 2022 | 1.190 | 2 | -0.09(-7.03%) | |||
| Jul 07, 2022 | 1.280 | 0 | +0.00(+0.00%) | |||
| Jul 06, 2022 | 1.280 | 1.280 | 1.280 | 1.280 | 5,000 | +0.03(+2.40%) |
| Jul 04, 2022 | 1.250 | 0 | +0.03(+2.46%) | |||
| Jun 29, 2022 | 1.220 | 0 | -0.03(-2.40%) | |||
| Jun 24, 2022 | 1.250 | 0 | +0.00(+0.00%) | |||
| Jun 22, 2022 | 1.250 | 0 | +0.00(+0.00%) | |||
| Jun 21, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | +0.03(+2.46%) |
| Jun 16, 2022 | 1.220 | 0 | -0.03(-2.40%) | |||
| Jun 14, 2022 | 1.250 | 0 | +0.00(+0.00%) | |||
| Jun 09, 2022 | 1.250 | 0 | +0.00(+0.00%) | |||
| Jun 07, 2022 | 1.250 | 0 | -0.08(-6.02%) | |||
| Jun 02, 2022 | 1.330 | 1 | +0.03(+2.31%) | |||
| Jun 01, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 1,211 | -0.03(-2.26%) |
| May 31, 2022 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | +0.02(+1.53%) |
| May 27, 2022 | 1.310 | 5 | +0.08(+6.50%) | |||
| May 25, 2022 | 1.230 | 3 | -0.06(-4.65%) | |||
| May 24, 2022 | 1.290 | 1.290 | 1.290 | 1.290 | 700 | +0.08(+6.61%) |
| May 16, 2022 | 1.210 | 0 | +0.11(+10.00%) | |||
| May 10, 2022 | 1.100 | 0 | +0.05(+4.76%) | |||
| May 09, 2022 | 1.160 | 1.160 | 1.050 | 1.050 | 6,590 | -0.20(-16.00%) |
| May 05, 2022 | 1.250 | 0 | +0.00(+0.00%) | |||
| May 03, 2022 | 1.250 | 0 | +0.00(+0.00%) | |||
| Apr 29, 2022 | 1.250 | 15 | +0.00(+0.00%) | |||
| Apr 27, 2022 | 1.250 | 0 | +0.00(+0.00%) | |||
| Apr 26, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 4,116 | +0.00(+0.00%) |
| Apr 21, 2022 | 1.250 | 11 | -0.09(-6.72%) | |||
| Apr 18, 2022 | 1.340 | 0 | +0.14(+11.67%) | |||
| Apr 14, 2022 | 1.200 | 0 | -0.10(-7.69%) | |||
| Apr 13, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 | +0.00(+0.00%) |
| Apr 12, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 | -0.05(-3.70%) |
| Apr 11, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 2,403 | +0.00(+0.00%) |
| Apr 05, 2022 | 1.350 | 0 | +0.05(+3.85%) | |||
| Apr 04, 2022 | 1.280 | 1.300 | 1.280 | 1.300 | 18,300 | -0.05(-3.70%) |
| Apr 01, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 3,300 | +0.05(+3.85%) |
| Mar 31, 2022 | 1.360 | 1.360 | 1.300 | 1.300 | 810 | -0.05(-3.70%) |
| Mar 30, 2022 | 1.360 | 1.360 | 1.350 | 1.350 | 2,800 | +0.00(+0.00%) |
| Mar 29, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 419 | +0.00(+0.00%) |
| Mar 28, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 1,259 | +0.01(+0.75%) |
| Mar 25, 2022 | 1.340 | 1.340 | 1.340 | 1.340 | 10,861 | +0.04(+3.08%) |
| Mar 24, 2022 | 1.250 | 1.300 | 1.250 | 1.300 | 12,000 | +0.04(+3.17%) |
| Mar 23, 2022 | 1.260 | 1.260 | 1.260 | 1.260 | 616 | +0.01(+0.80%) |
| Mar 17, 2022 | 1.250 | 0 | -0.02(-1.57%) | |||
| Mar 14, 2022 | 1.270 | 51 | +0.02(+1.60%) | |||
| Mar 10, 2022 | 1.250 | 0 | +0.00(+0.00%) | |||
| Mar 09, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 300 | +0.00(+0.00%) |
| Mar 08, 2022 | 1.180 | 1.250 | 1.180 | 1.250 | 3,000 | +0.03(+2.46%) |
| Mar 07, 2022 | 1.250 | 1.260 | 1.220 | 1.220 | 9,186 | -0.02(-1.61%) |
| Mar 04, 2022 | 1.240 | 1.240 | 1.240 | 1.240 | 3,550 | -0.14(-10.14%) |
| Mar 02, 2022 | 1.380 | 10 | -0.05(-3.50%) | |||
| Mar 01, 2022 | 1.430 | 1.430 | 1.430 | 1.430 | 245 | +0.18(+14.40%) |
| Feb 28, 2022 | 1.310 | 1.310 | 1.250 | 1.250 | 3,923 | -0.18(-12.59%) |
| Feb 23, 2022 | 1.430 | 3 | +0.12(+9.16%) | |||
| Feb 22, 2022 | 1.310 | 1.310 | 1.310 | 1.310 | 1,900 | -0.01(-0.76%) |
| Feb 17, 2022 | 1.320 | 0 | -0.02(-1.49%) | |||
| Feb 16, 2022 | 1.340 | 1.340 | 1.340 | 1.340 | 7,033 | +0.00(+0.00%) |
| Feb 14, 2022 | 1.340 | 0 | +0.00(+0.00%) | |||
| Feb 10, 2022 | 1.340 | 0 | -0.03(-2.19%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
