FP Newspapers Inc Historical Data - FP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
FP Newspapers Inc (FP)
FP Newspapers Inc (FP) Historical

FP Newspapers Inc (FP)

0.47

0.00

(0.00%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	9.3023255814	0.43	0.47	0.43	2500	0.47	CS
4	-0.1	-17.5438596491	0.57	0.62	0.43	4144	0.57327462	CS
12	-0.17	-26.5625	0.64	0.65	0.43	4247	0.57321061	CS
26	-0.21	-30.8823529412	0.68	0.68	0.43	5050	0.61256998	CS
52	-0.28	-37.3333333333	0.75	0.87	0.43	4499	0.70744591	CS
156	-0.34	-41.975308642	0.81	1.5	0.43	4176	1.04649501	CS
260	0.31	193.75	0.16	1.5	0.15	4360	0.84037063	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.47	0	0.00	0.47	0.47	0.47	0
1714081200	0.47	0	0.00	0.47	0.47	0.47	0
1713994800	0.47	0	0.00	0.47	0.47	0.47	0
1713908400	0.47	0	0.00	0.47	0.47	0.47	0
1713822000	0.47	-0.1	-17.54	0.43	0.47	0.43	2500
1713562800	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1713476400	0.5699999	-0.04	-6.56	0.61	0.62	0.5699999	13511
1713390000	0.61	0	0.00	0.61	0.61	0.61	0
1713303600	0.61	0	0.00	0.61	0.61	0.61	0
1713217200	0.61	0	0.00	0.62	0.62	0.61	5500
1712958000	0.61	0	0.00	0.61	0.61	0.61	0
1712871600	0.61	0.01	1.67	0.61	0.61	0.61	1500
1712785200	0.6	0	0.00	0.6	0.6	0.6	0
1712698800	0.6	0	0.00	0.6	0.6	0.6	0
1712612400	0.6	0	0.00	0.6	0.6	0.6	0
1712353200	0.6	0.02	3.45	0.6	0.6	0.6	500
1712266800	0.58	0	0.00	0.58	0.58	0.58	0
1712180400	0.58	0.0100001	1.75	0.58	0.58	0.58	5000
1712094000	0.5699999	0.0399999	7.55	0.5699999	0.5699999	0.5699999	500
1712007600	0.53	0	0.00	0.53	0.53	0.53	0
1711662000	0.53	0	0.00	0.53	0.53	0.53	0
1711575600	0.53	0	0.00	0.53	0.53	0.53	0
1711489200	0.53	0	0.00	0.53	0.53	0.53	0
1711402800	0.53	0	0.00	0.53	0.53	0.53	0
1711143600	0.53	0	0.00	0.53	0.53	0.53	0
1711057200	0.53	0	0.00	0.53	0.53	0.53	463
1710970800	0.53	-0.02	-3.64	0.56	0.56	0.53	18500
1710884400	0.55	-0.02	-3.51	0.55	0.55	0.55	8000
1710798000	0.5699999	-0.02	-3.39	0.5699999	0.5699999	0.5699999	3000
1710538800	0.59	0	0.00	0.59	0.59	0.59	0
1710452400	0.59	0	0.00	0.59	0.59	0.59	0
1710366000	0.59	0	0.00	0.59	0.59	0.59	0
1710279600	0.59	0	0.00	0.59	0.59	0.59	0
1710193200	0.59	0	0.00	0.59	0.59	0.59	0
1709937600	0.59	0	0.00	0.59	0.59	0.59	0
1709851200	0.59	0	0.00	0.59	0.59	0.59	5
1709764800	0.59	0	0.00	0.59	0.59	0.59	550
1709678400	0.59	0	0.00	0.59	0.59	0.59	0
1709592000	0.59	0	0.00	0.59	0.59	0.59	0
1709332800	0.59	-0.03	-4.84	0.59	0.59	0.59	3000
1709246400	0.62	0	0.00	0.62	0.62	0.62	1
1709160000	0.62	0.01	1.64	0.62	0.62	0.62	1200
1709073600	0.61	0	0.00	0.61	0.61	0.61	0
1708987200	0.61	0.01	1.67	0.61	0.61	0.61	500
1708728000	0.6	-0.02	-3.23	0.65	0.65	0.6	4500
1708641600	0.62	0	0.00	0.62	0.62	0.62	0
1708555200	0.62	0	0.00	0.62	0.62	0.62	0
1708468800	0.62	0	0.00	0.62	0.62	0.62	0
1708123200	0.62	0	0.00	0.62	0.62	0.62	0
1708036800	0.62	0	0.00	0.62	0.62	0.62	0
1707950400	0.62	0	0.00	0.62	0.62	0.62	0
1707864000	0.62	0	0.00	0.62	0.62	0.62	0
1707777600	0.62	0	0.00	0.62	0.62	0.62	0
1707518400	0.62	0	0.00	0.62	0.62	0.62	0
1707432000	0.62	0	0.00	0.62	0.62	0.62	0
1707345600	0.62	0	0.00	0.62	0.62	0.62	0
1707259200	0.62	0	0.00	0.62	0.62	0.62	0
1707172800	0.62	0	0.00	0.62	0.62	0.62	10
1706913600	0.62	-0.03	-4.62	0.64	0.64	0.62	16191
1706827200	0.65	0	0.00	0.66	0.66	0.65	22920
1706740800	0.65	0.01	1.56	0.65	0.65	0.65	12682
1706654400	0.64	0	0.00	0.64	0.64	0.64	0
1706568000	0.64	0	0.00	0.64	0.64	0.64	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions