Fp Newspapers Inc (TSV: FP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 1,527 | +0.09(+6.87%) |
| Nov 29, 2021 | 1.310 | 1.310 | 1.310 | 1.310 | 1,445 | -0.19(-12.67%) |
| Nov 24, 2021 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) | |
| Nov 23, 2021 | 1.490 | 1.490 | 1.490 | 1.490 | 1,722 | +0.00(+0.00%) |
| Nov 22, 2021 | 1.320 | 1.490 | 1.320 | 1.490 | 900 | +0.22(+17.32%) |
| Nov 18, 2021 | 1.270 | 1.270 | 1.270 | 3 | -0.13(-9.29%) | |
| Nov 17, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 385 | -0.05(-3.45%) |
| Nov 15, 2021 | 1.450 | 1.450 | 1.450 | 90 | +0.01(+0.69%) | |
| Nov 12, 2021 | 1.440 | 1.440 | 1.440 | 1.440 | 1,004 | -0.01(-0.69%) |
| Nov 11, 2021 | 1.400 | 1.450 | 1.400 | 1.450 | 727 | +0.05(+3.57%) |
| Nov 09, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 8,710 | +0.10(+7.69%) |
| Nov 08, 2021 | 1.300 | 1.300 | 1.180 | 1.300 | 21,185 | +0.00(+0.00%) |
| Nov 05, 2021 | 1.350 | 1.350 | 1.300 | 1.300 | 4,505 | -0.05(-3.70%) |
| Nov 04, 2021 | 1.350 | 1.350 | 1.350 | 1.350 | 1,003 | +0.00(+0.00%) |
| Nov 02, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Oct 28, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Oct 27, 2021 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | +0.05(+3.85%) |
| Oct 25, 2021 | 1.300 | 1.300 | 1.300 | 0 | -0.06(-4.41%) | |
| Oct 14, 2021 | 1.360 | 1.360 | 1.360 | 15 | -0.04(-2.86%) | |
| Oct 13, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 153 | +0.10(+7.69%) |
| Oct 07, 2021 | 1.300 | 1.300 | 1.300 | 38 | -0.09(-6.47%) | |
| Sep 27, 2021 | 1.390 | 1.390 | 1.390 | 10 | +0.06(+4.51%) | |
| Sep 24, 2021 | 1.340 | 1.340 | 1.330 | 1.330 | 7,702 | -0.06(-4.32%) |
| Sep 23, 2021 | 1.370 | 1.390 | 1.370 | 1.390 | 1,707 | +0.06(+4.51%) |
| Sep 22, 2021 | 1.330 | 1.330 | 1.330 | 1.330 | 2,200 | -0.04(-2.92%) |
| Sep 21, 2021 | 1.370 | 1.370 | 1.370 | 1.370 | 100 | +0.04(+3.01%) |
| Sep 20, 2021 | 1.330 | 1.330 | 1.330 | 1.330 | 4,015 | -0.01(-0.75%) |
| Sep 17, 2021 | 1.330 | 1.340 | 1.330 | 1.340 | 200 | +0.00(+0.00%) |
| Sep 16, 2021 | 1.340 | 1.340 | 1.340 | 1.340 | 400 | -0.06(-4.29%) |
| Sep 13, 2021 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Sep 09, 2021 | 1.400 | 1.400 | 1.400 | 5 | +0.00(+0.00%) | |
| Sep 07, 2021 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Sep 03, 2021 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.41%) | |
| Sep 02, 2021 | 1.420 | 1.420 | 1.420 | 1.420 | 524 | +0.06(+4.41%) |
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.
