FP Newspapers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.84	0.86	0.84	0.86	0.86	4.88%	2,615
Jun 1, 2026	0.82	0.82	0.82	0.82	0.82	-8.89%	17,504
May 25, 2026	0.90	0.90	0.90	0.90	0.90	18.42%	5,100
May 15, 2026	0.86	0.86	0.76	0.76	0.76	-10.59%	1,010
May 14, 2026	0.84	0.85	0.84	0.85	0.85	3.66%	2,100
May 13, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	7,000
May 11, 2026	0.80	0.80	0.78	0.80	0.80	2.56%	36,500
May 5, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	4,000
May 4, 2026	0.77	0.77	0.77	0.77	0.77	-	8,000
May 1, 2026	0.77	0.77	0.77	0.77	0.77	-3.75%	500
Apr 29, 2026	0.80	0.80	0.80	0.80	0.80	6.67%	25,000
Apr 28, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	17,000
Apr 23, 2026	0.73	0.73	0.72	0.72	0.72	-4.00%	12,600
Apr 22, 2026	0.75	0.75	0.75	0.75	0.75	-	1,150
Apr 20, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	9,850
Apr 17, 2026	0.72	0.72	0.72	0.72	0.72	-	500
Apr 15, 2026	0.71	0.72	0.71	0.72	0.72	-4.00%	6,000
Apr 14, 2026	0.75	0.75	0.75	0.75	0.75	8.70%	5,502
Apr 13, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	13,001
Apr 10, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	38,000
Apr 9, 2026	0.68	0.68	0.68	0.68	0.68	-	50,000
Apr 8, 2026	0.68	0.68	0.68	0.68	0.68	-	17,000
Apr 7, 2026	0.68	0.68	0.68	0.68	0.68	-	1,951
Apr 1, 2026	0.62	0.68	0.62	0.68	0.68	3.03%	62,560
Mar 31, 2026	0.73	0.73	0.66	0.66	0.66	-4.35%	8,000
Mar 30, 2026	0.69	0.69	0.69	0.69	0.69	-	1,000
Mar 27, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	15,000
Mar 26, 2026	0.70	0.70	0.70	0.70	0.70	-	6,000
Mar 23, 2026	0.70	0.70	0.70	0.70	0.70	-	3,036
Mar 20, 2026	0.70	0.70	0.70	0.70	0.70	-	1,000
Mar 19, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	1,500
Mar 17, 2026	0.72	0.72	0.72	0.72	0.72	-	10,510
Mar 13, 2026	0.72	0.72	0.72	0.72	0.72	-	16,000
Mar 12, 2026	0.75	0.75	0.70	0.72	0.72	2.86%	35,355
Mar 11, 2026	0.75	0.75	0.70	0.70	0.70	-7.89%	36,521
Mar 5, 2026	0.73	0.77	0.73	0.76	0.76	-8.43%	23,358
Feb 27, 2026	0.83	0.83	0.83	0.83	0.83	13.70%	3,000
Feb 26, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	35,995
Feb 25, 2026	0.75	0.75	0.74	0.74	0.74	-7.50%	12,000
Feb 19, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	8,000
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