FP Newspapers Inc. (TSXV:FP)
Canada
· Delayed Price · Currency is CAD 0.6100
0.00 (0.00%)
May 5, 2025, 9:30 AM EDT
FP Newspapers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1.67% | 3,500 |
| May 7, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | - | -1.64% | 2,500 |
| May 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| May 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| May 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| May 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Apr 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Apr 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Apr 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Apr 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Apr 24, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | - | 15.09% | 3,000 |
| Apr 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -13.11% | 1,000 |
| Apr 22, 2025 | 0.55 | 0.61 | 0.52 | 0.61 | - | - | 33,500 |
| Apr 21, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | - | 15.09% | 8,500 |
| Apr 17, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | 6.00% | 5,000 |
| Apr 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.96% | 2,000 |
| Apr 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Apr 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2.00% | 900 |
| Mar 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 21, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | 6.38% | 12,000 |
| Mar 20, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | - | -14.55% | 1,500 |
| Mar 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10.00% | 1,000 |
| Mar 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 3,000 |
| Mar 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -9.09% | 1,000 |
| Mar 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -1.79% | 5,000 |
| Feb 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Feb 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 9.80% | 2,700 |