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 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%)
Feb 02, 2022 1.370 8 -0.01(-0.72%)
Jan 31, 2022 1.380 10 +0.00(+0.00%)
Jan 27, 2022 1.380 30 -0.06(-4.17%)
Jan 26, 2022 1.440 1.440 1.440 1.440 375 +0.06(+4.35%)
Jan 24, 2022 1.380 0 -0.02(-1.43%)
Jan 20, 2022 1.400 1 +0.04(+2.94%)
Jan 17, 2022 1.360 0 -0.09(-6.21%)
Jan 12, 2022 1.450 28 +0.05(+3.57%)
Jan 06, 2022 1.400 1.400 1.400 0 +0.02(+1.45%)
Dec 30, 2021 1.380 1.380 1.380 15 +0.01(+0.73%)
Dec 29, 2021 1.350 1.370 1.350 1.370 2,613 -0.01(-0.72%)
Dec 23, 2021 1.380 1.380 1.380 0 +0.05(+3.76%)
Dec 20, 2021 1.330 1.330 1.330 0 +0.03(+2.31%)
Dec 17, 2021 1.310 1.310 1.300 1.300 8,804 -0.01(-0.76%)
Dec 15, 2021 1.310 1.310 1.310 51 +0.00(+0.00%)
Dec 14, 2021 1.310 1.310 1.310 1.310 300 -0.01(-0.76%)
Dec 13, 2021 1.410 1.410 1.320 1.320 15,130 -0.10(-7.04%)
Dec 09, 2021 1.420 1.420 1.420 13 +0.02(+1.43%)
Dec 07, 2021 1.400 1.400 1.400 2 -0.03(-2.10%)
Dec 06, 2021 1.430 1.430 1.430 1.430 920 +0.00(+0.00%)
Dec 03, 2021 1.430 1.430 1.430 1.430 900 +0.00(+0.00%)
Dec 01, 2021 1.430 1.430 1.430 7 +0.03(+2.14%)
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%)
Sep 01, 2021 1.380 1.380 1.360 1.360 9,505 -0.07(-4.90%)
Aug 31, 2021 1.390 1.430 1.390 1.430 3,727 +0.00(+0.00%)
Aug 30, 2021 1.430 1.430 1.430 1.430 395 +0.03(+2.14%)
Aug 27, 2021 1.400 1.400 1.400 1.400 1,208 +0.13(+10.24%)
Aug 26, 2021 1.160 1.270 1.160 1.270 4,674 -0.12(-8.63%)
Aug 25, 2021 1.390 1.390 1.390 1.390 408 +0.15(+12.10%)
Aug 23, 2021 1.240 1.240 1.240 4 +0.09(+7.83%)
Aug 19, 2021 1.150 1.150 1.150 0 -0.01(-0.86%)
Aug 18, 2021 1.240 1.240 1.160 1.160 500 -0.04(-3.33%)
Aug 17, 2021 1.200 1.200 1.200 1.200 141 -0.02(-1.64%)
Aug 12, 2021 1.220 1.220 1.220 16 +0.01(+0.83%)
Aug 11, 2021 1.210 1.210 1.210 1.210 2,600 +0.03(+2.54%)
Aug 10, 2021 1.240 1.240 1.180 1.180 3,850 -0.12(-9.23%)
Aug 05, 2021 1.300 1.300 1.300 1.300 104 +0.10(+8.33%)
Jul 29, 2021 1.200 1.200 1.200 0 -0.02(-1.64%)
Jul 28, 2021 1.220 1.220 1.220 1.220 6,100 -0.03(-2.40%)
Jul 26, 2021 1.250 1.250 1.250 0 -0.01(-0.79%)
Jul 23, 2021 1.200 1.260 1.200 1.260 414 +0.15(+13.51%)
Jul 21, 2021 1.110 1.110 1.110 0 -0.09(-7.50%)
Jul 20, 2021 1.220 1.220 1.200 1.200 2,715 -0.03(-2.44%)
Jul 19, 2021 1.230 1.230 1.230 1.230 4,230 -0.06(-4.65%)
Jul 15, 2021 1.290 1.290 1.290 0 +0.05(+4.03%)
Jul 07, 2021 1.240 1.240 1.240 0 -0.20(-13.89%)
Jul 06, 2021 1.440 1.440 1.440 1.440 192 -0.01(-0.69%)
Jul 02, 2021 1.450 1.450 1.450 0 +0.01(+0.69%)
Jun 30, 2021 1.440 1.440 1.440 0 +0.00(+0.00%)
Jun 29, 2021 1.440 1.440 1.440 1.440 118 +0.21(+17.07%)
Jun 28, 2021 1.350 1.350 1.230 1.230 962 -0.12(-8.89%)
Jun 25, 2021 1.350 1.350 1.350 1.350 2,040 +0.00(+0.00%)
Jun 24, 2021 1.230 1.350 1.230 1.350 10,286 +0.14(+11.57%)
Jun 23, 2021 1.210 1.210 1.210 1.210 8,000 +0.00(+0.00%)
Jun 22, 2021 1.180 1.210 1.180 1.210 11,050 +0.03(+2.54%)
Jun 21, 2021 1.180 1.180 1.180 1.180 512 -0.02(-1.67%)
Jun 18, 2021 1.200 1.200 1.200 1.200 900 +0.04(+3.45%)
Jun 15, 2021 1.160 1.160 1.160 0 +0.00(+0.00%)
Jun 14, 2021 1.160 1.160 1.160 1.160 5,478 +0.02(+1.75%)
Jun 11, 2021 1.190 1.190 1.090 1.140 18,056 +0.06(+5.56%)
Jun 10, 2021 1.080 1.080 1.080 1.080 2,800 +0.01(+0.93%)
Jun 09, 2021 1.070 1.070 1.070 1.070 700 +0.00(+0.00%)
Jun 08, 2021 1.190 1.190 1.070 1.070 3,400 -0.01(-0.93%)
Jun 07, 2021 1.190 1.190 1.080 1.080 1,633 -0.07(-6.09%)
Jun 03, 2021 1.150 1.150 1.150 0 +0.15(+15.00%)
Jun 01, 2021 1.000 1.000 1.000 0 +0.07(+7.53%)
May 31, 2021 0.9300 0.9300 0.9300 0.9300 5,000 +0.00(+0.00%)
May 27, 2021 0.9300 0.9300 0.9300 0 -0.07(-7.00%)
May 26, 2021 0.9600 1.000 1.000 1.000 9,585 +0.00(+0.00%)
May 25, 2021 0.9500 1.000 0.9500 1.000 14,760 +0.10(+11.11%)
May 20, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 19, 2021 0.9200 0.9200 0.9000 0.9000 21,800 +0.00(+0.00%)
May 18, 2021 0.9100 0.9100 0.9000 0.9000 9,000 -0.06(-6.25%)
May 12, 2021 0.9600 0.9600 0.9600 0 +0.12(+14.29%)
May 05, 2021 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
May 04, 2021 0.8100 0.8100 0.8100 0.8100 2,500 +0.01(+1.25%)
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.