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

Fp Newspapers Inc (TSV: FP )

0.5000 -0.0200 (-3.85%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 28, 2020 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Apr 13, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 08, 2020 0.2750 0.2750 0.2750 0 +0.06(+27.91%)
Apr 07, 2020 0.2150 0.2150 0.2150 0.2150 500 -0.07(-25.86%)
Mar 25, 2020 0.2900 0.2900 0.2900 0 +0.09(+45.00%)
Mar 20, 2020 0.2000 0.2000 0.2000 0 -0.07(-25.93%)
Mar 19, 2020 0.2700 0.2700 0.2700 0.2700 1,900 -0.02(-6.90%)
Mar 18, 2020 0.2900 0.2900 0.2900 0.2900 9,500 +0.02(+7.41%)
Mar 17, 2020 0.2700 0.2700 0.2700 0.2700 1,100 -0.02(-6.90%)
Mar 13, 2020 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Mar 12, 2020 0.3150 0.3150 0.3100 0.3100 14,500 -0.04(-11.43%)
Mar 11, 2020 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Mar 10, 2020 0.3200 0.3500 0.3200 0.3500 4,600 +0.00(+0.00%)
Mar 09, 2020 0.3300 0.3500 0.3300 0.3500 2,000 +0.00(+0.00%)
Mar 06, 2020 0.3500 0.3500 0.3500 0.3500 500 +0.03(+9.37%)
Mar 03, 2020 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Feb 28, 2020 0.3150 0.3150 0.3150 0 -0.04(-11.27%)
Feb 27, 2020 0.3550 0.3550 0.3550 0.3550 9,000 +0.00(+0.00%)
Feb 26, 2020 0.3550 0.3550 0.3550 41 +0.00(+0.00%)
Feb 25, 2020 0.3800 0.3800 0.3550 0.3550 3,400 -0.03(-6.58%)
Feb 20, 2020 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Feb 19, 2020 0.3800 0.3800 0.3700 0.3750 9,700 +0.02(+4.17%)
Feb 14, 2020 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Feb 13, 2020 0.3550 0.3550 0.3550 0.3550 3,000 -0.03(-6.58%)
Feb 12, 2020 0.3850 0.3850 0.3800 0.3800 4,500 +0.03(+7.04%)
Feb 11, 2020 0.3600 0.3600 0.3550 0.3550 5,500 +0.00(+0.00%)
Feb 10, 2020 0.3550 0.3550 0.3550 0.3550 4,400 -0.05(-12.35%)
Feb 06, 2020 0.4050 0.4050 0.4050 0 -0.04(-10.00%)
Feb 03, 2020 0.4500 0.4500 0.4500 0 +0.08(+20.00%)
Jan 30, 2020 0.3750 0.3750 0.3750 0 -0.09(-20.21%)
Jan 24, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 22, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 20, 2020 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Jan 17, 2020 0.4400 0.4500 0.4400 0.4500 9,500 +0.05(+12.50%)
Jan 08, 2020 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Jan 07, 2020 0.3750 0.3750 0.3750 41 +0.00(+0.00%)
Jan 03, 2020 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Jan 02, 2020 0.3800 0.3800 0.3800 0.3800 9,100 +0.00(+0.00%)
Dec 27, 2019 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
Dec 23, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Dec 20, 2019 0.3500 0.3500 0.3500 0.3500 22,564 +0.00(+0.00%)
Dec 18, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 16, 2019 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Dec 13, 2019 0.3550 0.3550 0.3550 0.3550 1,000 -0.23(-39.83%)
Nov 25, 2019 0.5900 0.5900 0.5900 0 +0.08(+15.69%)
Nov 22, 2019 0.4300 0.5100 0.4300 0.5100 9,200 +0.06(+13.33%)
Nov 21, 2019 0.4500 0.4500 0.4500 0.4500 500 +0.01(+2.27%)
Nov 18, 2019 0.4400 0.4400 0.4400 0 +0.11(+33.33%)
Nov 11, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 08, 2019 0.3300 0.3300 0.3300 0.3300 500 +0.01(+1.54%)
Nov 07, 2019 0.3250 0.3250 0.3250 250 +0.00(+0.00%)
Nov 04, 2019 0.3250 0.3250 0.3250 0 +0.02(+6.56%)
Oct 30, 2019 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Oct 25, 2019 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Oct 24, 2019 0.2950 0.2950 0.2950 200 +0.00(+0.00%)
Oct 21, 2019 0.2950 0.2950 0.2950 0 -0.03(-7.81%)
Oct 17, 2019 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Oct 16, 2019 0.3150 0.3150 0.3150 0.3150 1,500 -0.01(-1.56%)
Oct 11, 2019 0.3200 0.3200 0.3200 0 +0.04(+16.36%)
Oct 09, 2019 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Oct 04, 2019 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Oct 02, 2019 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 30, 2019 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Sep 19, 2019 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Sep 13, 2019 0.3000 0.3000 0.3000 0 -0.09(-23.08%)
Sep 11, 2019 0.3900 0.3900 0.3900 0 +0.03(+6.85%)
Sep 10, 2019 0.3650 0.3650 0.3650 0.3650 10,000 +0.02(+4.29%)
Sep 09, 2019 0.3500 0.3500 0.3500 0.3500 500 +0.01(+2.94%)
Sep 03, 2019 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Aug 29, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 27, 2019 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Aug 19, 2019 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Aug 16, 2019 0.3050 0.3050 0.3050 0.3050 500 -0.06(-16.44%)
Aug 07, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Aug 06, 2019 0.3650 0.3650 0.3650 300 +0.00(+0.00%)
Jul 30, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 29, 2019 0.3650 0.3650 0.3650 0.3650 1,425 +0.04(+14.06%)
Jul 24, 2019 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Jul 19, 2019 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Jul 18, 2019 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Jul 17, 2019 0.3000 0.3000 0.3000 0.3000 11,500 +0.00(+0.00%)
Jul 15, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 11, 2019 0.3000 0.3000 0.3000 0 -0.09(-23.08%)
Jul 05, 2019 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Jul 04, 2019 0.4100 0.4100 0.4100 0.4100 1,100 -0.08(-15.46%)
Jun 27, 2019 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jun 25, 2019 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jun 24, 2019 0.4200 0.4850 0.4200 0.4850 6,600 +0.07(+15.48%)
Jun 17, 2019 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jun 13, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 11, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 10, 2019 0.3700 0.4400 0.3700 0.4400 16,000 +0.08(+22.22%)
Jun 07, 2019 0.3100 0.3600 0.3100 0.3600 2,200 +0.06(+20.00%)
Jun 06, 2019 0.3100 0.3100 0.3000 0.3000 4,500 -0.10(-24.05%)
Jun 05, 2019 0.3950 0.3950 0.3950 0.3950 500 -0.04(-10.23%)
Jun 03, 2019 0.4400 0.4400 0.4400 0 +0.14(+46.67%)
May 31, 2019 0.3300 0.3300 0.3000 0.3000 1,500 +0.01(+3.45%)
May 27, 2019 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
May 15, 2019 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
May 14, 2019 0.2850 0.2850 0.2700 0.2700 3,480 +0.07(+35.00%)
May 13, 2019 0.1800 0.2100 0.1800 0.2000 54,636 +0.02(+11.11%)
May 10, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
May 08, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 07, 2019 0.1700 0.1700 0.1600 0.1600 5,927 -0.01(-5.88%)
May 03, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 02, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
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.