Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fp Newspapers Inc (TSV: FP )

0.5200 UNCHANGED
Last Price Updated: 3:34 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.8600 0.8600 0.8600 0.8600 500 +0.00(+0.00%)
Apr 29, 2021 0.9100 0.9100 0.8600 0.8600 8,900 -0.05(-5.49%)
Apr 28, 2021 0.9100 0.9100 0.9100 200 +0.00(+0.00%)
Apr 27, 2021 0.9000 0.9100 0.9000 0.9100 11,167 +0.01(+1.11%)
Apr 26, 2021 0.8100 0.9000 0.8000 0.9000 3,000 +0.09(+11.11%)
Apr 23, 2021 0.8100 0.8100 0.8100 0.8100 600 +0.03(+3.85%)
Apr 22, 2021 0.7800 0.7800 0.7800 50 +0.00(+0.00%)
Apr 19, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Apr 16, 2021 0.8100 0.8100 0.7800 0.7800 1,700 -0.08(-9.30%)
Apr 14, 2021 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 13, 2021 0.8500 0.8600 0.8500 0.8600 1,550 +0.01(+1.18%)
Apr 12, 2021 0.8500 0.8500 0.8500 0.8500 3,500 +0.00(+0.00%)
Apr 08, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 07, 2021 0.8500 0.8500 0.8500 0.8500 3,700 -0.04(-4.49%)
Apr 06, 2021 0.8900 0.8900 0.8900 0.8900 6,000 +0.08(+9.88%)
Apr 05, 2021 0.7900 0.8100 0.7900 0.8100 3,400 +0.01(+1.25%)
Apr 01, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 29, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 26, 2021 0.8000 0.8000 0.8000 174 +0.00(+0.00%)
Mar 24, 2021 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Mar 23, 2021 0.9000 0.9000 0.9000 0.9000 1,729 +0.00(+0.00%)
Mar 22, 2021 0.8300 0.9000 0.8300 0.9000 1,000 +0.06(+7.14%)
Mar 19, 2021 0.8400 0.8400 0.8200 0.8400 3,000 +0.00(+0.00%)
Mar 18, 2021 0.8400 0.8400 0.8400 0.8400 1,300 +0.08(+10.53%)
Mar 12, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Mar 11, 2021 0.7600 0.7600 0.7600 0.7600 1,000 +0.01(+1.33%)
Mar 10, 2021 0.8000 0.8000 0.7500 0.7500 6,015 -0.25(-25.00%)
Mar 09, 2021 1.000 1.000 1.000 1.000 421 +0.15(+17.65%)
Mar 08, 2021 0.8400 0.8500 0.8400 0.8500 1,575 +0.00(+0.00%)
Mar 05, 2021 0.8100 0.8500 0.8100 0.8500 2,700 +0.00(+0.00%)
Mar 03, 2021 0.8500 0.8500 0.8500 0 +0.13(+18.06%)
Mar 02, 2021 0.9700 0.9700 0.7200 0.7200 2,845 -0.26(-26.53%)
Mar 01, 2021 1.000 1.000 0.9800 0.9800 9,850 +0.21(+27.27%)
Feb 26, 2021 0.6800 0.7700 0.6800 0.7700 18,200 +0.12(+18.46%)
Feb 24, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 23, 2021 0.6500 0.6500 0.6500 0.6500 500 +0.03(+4.84%)
Feb 22, 2021 0.6700 0.6800 0.6200 0.6200 17,100 -0.03(-4.62%)
Feb 19, 2021 0.6400 0.6500 0.6400 0.6500 12,500 +0.00(+0.00%)
Feb 18, 2021 0.6200 0.6500 0.6200 0.6500 2,500 +0.03(+4.84%)
Feb 16, 2021 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Feb 12, 2021 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Feb 11, 2021 0.5600 0.6400 0.5600 0.6400 2,800 +0.02(+3.23%)
Feb 10, 2021 0.6200 0.6200 0.6200 0.6200 840 -0.02(-3.13%)
Feb 09, 2021 0.5400 0.6400 0.5400 0.6400 7,153 +0.06(+10.34%)
Feb 08, 2021 0.5800 0.5800 0.5800 250 +0.00(+0.00%)
Feb 05, 2021 0.5800 0.5800 0.5800 0.5800 700 +0.00(+0.00%)
Feb 04, 2021 0.5900 0.5900 0.5800 0.5800 6,000 -0.02(-3.33%)
Feb 02, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 01, 2021 0.6000 0.6000 0.6000 316 +0.00(+0.00%)
Jan 27, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 25, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 22, 2021 0.5900 0.6000 0.5900 0.6000 2,500 +0.01(+1.69%)
Jan 20, 2021 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jan 19, 2021 0.5900 0.5900 0.5900 0.5900 526 -0.02(-3.28%)
Jan 18, 2021 0.6100 0.6100 0.6100 0.6100 500 +0.01(+1.67%)
Jan 13, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 12, 2021 0.6000 0.6000 0.6000 0.6000 1,202 -0.01(-1.64%)
Jan 11, 2021 0.6200 0.6800 0.6100 0.6100 20,000 -0.02(-3.17%)
Jan 07, 2021 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Jan 06, 2021 0.6200 0.6200 0.5800 0.5800 3,500 +0.00(+0.00%)
Jan 04, 2021 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
Dec 30, 2020 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Dec 29, 2020 0.5700 0.6300 0.5700 0.5800 10,425 -0.05(-7.94%)
Dec 23, 2020 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Dec 21, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 18, 2020 0.6300 0.6600 0.6300 0.6600 7,500 +0.03(+4.76%)
Dec 17, 2020 0.6500 0.6600 0.6300 0.6300 5,935 -0.02(-3.08%)
Dec 16, 2020 0.6400 0.6500 0.6400 0.6500 8,500 +0.02(+3.17%)
Dec 15, 2020 0.6300 0.6300 0.6300 0.6300 2,500 +0.00(+0.00%)
Dec 11, 2020 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 10, 2020 0.6300 0.6300 0.6300 0.6300 8,500 -0.02(-3.08%)
Dec 09, 2020 0.6500 0.6500 0.6500 0.6500 1,793 +0.00(+0.00%)
Dec 08, 2020 0.6500 0.6500 0.6500 100 +0.00(+0.00%)
Dec 07, 2020 0.4650 0.6500 0.4600 0.6500 37,700 +0.17(+35.42%)
Dec 04, 2020 0.5000 0.5200 0.4800 0.4800 4,000 -0.02(-4.00%)
Nov 27, 2020 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Nov 23, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 20, 2020 0.5100 0.5100 0.5100 0.5100 1,050 -0.04(-7.27%)
Nov 17, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 16, 2020 0.5500 0.5500 0.5500 0.5500 1,500 -0.03(-5.17%)
Nov 12, 2020 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
Nov 02, 2020 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 30, 2020 0.6200 0.6200 0.6200 0.6200 3,600 +0.03(+5.08%)
Oct 29, 2020 0.5900 0.5900 0.5900 0.5900 1,900 -0.03(-4.84%)
Oct 27, 2020 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Oct 26, 2020 0.5900 0.5900 0.5900 0.5900 7,500 +0.11(+22.92%)
Oct 23, 2020 0.4800 0.4800 0.4800 0.4800 2,111 +0.03(+6.67%)
Oct 19, 2020 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Oct 13, 2020 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
Oct 05, 2020 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Sep 24, 2020 0.4350 0.4350 0.4350 0 -0.07(-13.00%)
Sep 02, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 01, 2020 0.5000 0.5000 0.5000 0.5000 10,529 +0.00(+0.00%)
Aug 31, 2020 0.4300 0.5000 0.4200 0.5000 25,000 +0.01(+2.04%)
Aug 28, 2020 0.4950 0.4950 0.4900 0.4900 4,000 +0.14(+40.00%)
Aug 24, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 18, 2020 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Aug 14, 2020 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Aug 10, 2020 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jul 27, 2020 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Jul 24, 2020 0.2600 0.3300 0.2600 0.3300 2,300 +0.11(+50.00%)
Jul 22, 2020 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jul 10, 2020 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
Jul 06, 2020 0.2250 0.2250 0.2250 0 -0.11(-31.82%)
Jun 11, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 19, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 15, 2020 0.3300 0.3300 0.3300 0 +0.05(+17.86%)
May 13, 2020 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
May 12, 2020 0.2650 0.2650 0.2650 0.2650 3,000 +0.01(+1.92%)
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.