Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fp Newspapers Inc (TSV: FP )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 7, 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 (%)
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%)
May 03, 2021 0.8600 0.8600 0.8000 0.8000 4,602 -0.06(-6.98%)
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%)
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.