FP Newspapers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.82	0.82	0.82	0.82	0.82	-5.75%	2,500
Feb 9, 2026	0.78	0.87	0.78	0.87	0.87	11.54%	6,087
Feb 5, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	3,500
Jan 30, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	525
Jan 27, 2026	0.75	0.80	0.75	0.80	0.80	8.11%	48,014
Jan 26, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	19,500
Jan 23, 2026	0.77	0.77	0.73	0.73	0.73	1.39%	26,500
Jan 22, 2026	0.72	0.74	0.72	0.72	0.72	-	61,000
Jan 21, 2026	0.72	0.72	0.72	0.72	0.72	-	84,500
Jan 20, 2026	0.72	0.72	0.72	0.72	0.72	-	43,200
Jan 15, 2026	0.72	0.72	0.72	0.72	0.72	-	10,000
Jan 14, 2026	0.71	0.77	0.71	0.72	0.72	7.46%	49,500
Jan 13, 2026	0.70	0.70	0.67	0.67	0.67	-	23,502
Jan 9, 2026	0.70	0.71	0.62	0.67	0.67	-9.46%	69,914
Jan 8, 2026	0.77	0.77	0.70	0.74	0.74	-12.94%	30,241
Jan 7, 2026	0.70	1.20	0.70	0.85	0.85	21.43%	177,269
Jan 6, 2026	0.70	0.70	0.70	0.70	0.70	-	23,200
Jan 5, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	23,001
Dec 30, 2025	0.71	0.74	0.71	0.73	0.73	-1.35%	14,501
Dec 23, 2025	0.72	0.74	0.72	0.74	0.74	-	6,000
Dec 22, 2025	0.74	0.74	0.74	0.74	0.74	-	2,501
Dec 18, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	503
Dec 17, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	42,151
Dec 15, 2025	0.78	0.78	0.78	0.78	0.78	-4.88%	8,000
Dec 10, 2025	0.82	0.82	0.82	0.82	0.82	2.50%	502
Dec 9, 2025	0.80	0.80	0.76	0.80	0.80	-4.76%	33,000
Dec 8, 2025	0.79	0.84	0.79	0.84	0.84	-2.33%	1,580
Dec 5, 2025	0.82	0.86	0.82	0.86	0.86	10.26%	54,000
Nov 28, 2025	0.78	0.78	0.78	0.78	0.78	-	1,500
Nov 27, 2025	0.78	0.78	0.78	0.78	0.78	-	2,000
Nov 25, 2025	0.79	0.79	0.76	0.78	0.78	-1.27%	9,203
Nov 21, 2025	0.78	0.79	0.78	0.79	0.79	6.76%	1,500
Nov 20, 2025	0.74	0.74	0.73	0.74	0.74	-1.33%	12,500
Nov 19, 2025	0.75	0.75	0.75	0.75	0.75	-	1,000
Nov 10, 2025	0.76	0.76	0.75	0.75	0.75	-3.85%	5,000
Oct 28, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	500
Oct 24, 2025	0.73	0.77	0.73	0.77	0.77	-4.94%	12,000
Oct 22, 2025	0.74	0.81	0.74	0.81	0.81	-1.22%	1,322
Oct 14, 2025	0.76	0.82	0.76	0.82	0.82	5.13%	10,580
Oct 9, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	500
Oct 8, 2025	0.76	0.76	0.76	0.76	0.76	-	1,000
Oct 7, 2025	0.78	0.78	0.75	0.76	0.76	-2.56%	18,500
Oct 3, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	500
Oct 2, 2025	0.75	0.76	0.75	0.76	0.76	-6.17%	5,500
Sep 30, 2025	0.81	0.81	0.81	0.81	0.81	5.19%	1,000
Sep 26, 2025	0.74	0.77	0.74	0.77	0.77	-6.10%	5,500
Sep 23, 2025	0.82	0.82	0.82	0.82	0.82	6.49%	500
Sep 19, 2025	0.77	0.77	0.77	0.77	0.77	-	1,655
Sep 16, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	500
Sep 12, 2025	0.75	0.75	0.75	0.75	0.75	-	15,000