Fp Newspapers Inc (TSV: FP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
