Firepoint Energy Inc. (FPTE)
OTCMKTS · Delayed Price · Currency is USD
1.150
+0.540 (88.52%)
At close: Aug 14, 2026
Firepoint Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.81 | 1.20 | 0.75 | 1.15 | 1.15 | 88.52% | 25,114 |
| Aug 13, 2026 | 0.40 | 1.00 | 0.40 | 0.61 | 0.61 | 74.29% | 34,272 |
| Aug 12, 2026 | 0.23 | 0.35 | 0.23 | 0.35 | 0.35 | 66.67% | 16,220 |
| Aug 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.53% | 2,000 |
| Aug 10, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 18.75% | 3,000 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,331 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,333 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.00% | 5,031 |
| Jul 21, 2026 | 0.12 | 0.20 | 0.12 | 0.15 | 0.15 | 50.00% | 21,607 |
| Jul 20, 2026 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | 300.00% | 350 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.00% | 424 |
| Jun 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -87.88% | 122 |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 29.41% | 2,598 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.92% | 166 |
| May 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.96% | 200 |
| May 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -75.71% | 900 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 40.00% | 166 |
| Apr 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 39 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 100.00% | 25,556 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 124 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 56 |
| Mar 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 100.00% | 73 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,836 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 833 |