FP Newspapers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.78	0.78	0.78	0.78	-	-	65
Sep 21, 2026	0.78	0.78	0.78	0.78	0.78	-	2,941
Sep 17, 2026	0.78	0.78	0.78	0.78	0.78	-	8,287
Sep 16, 2026	0.78	0.78	0.78	0.78	0.78	-	12,000
Sep 14, 2026	0.78	0.78	0.78	0.78	0.78	-	25,000
Sep 8, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	25,000
Sep 4, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	15,004
Sep 3, 2026	0.78	0.78	0.78	0.78	0.78	-	15,000
Sep 2, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	15,500
Sep 1, 2026	0.80	0.82	0.80	0.80	0.80	-	47,000
Aug 31, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	15,000
Aug 24, 2026	0.86	0.86	0.85	0.85	0.85	-2.30%	10,500
Aug 21, 2026	0.89	0.89	0.87	0.87	0.87	-3.33%	63,600
Aug 20, 2026	0.90	0.90	0.90	0.90	0.90	-	28,000
Aug 18, 2026	0.90	0.90	0.90	0.90	0.90	-	7,700
Aug 13, 2026	0.90	0.90	0.90	0.90	0.90	-	540
Aug 7, 2026	0.90	0.90	0.90	0.90	0.90	-	9,300
Jul 30, 2026	0.90	0.90	0.90	0.90	0.90	-5.26%	500
Jul 29, 2026	0.93	0.95	0.93	0.95	0.95	6.74%	56,000
Jul 22, 2026	0.89	0.89	0.89	0.89	0.89	-	1,000
Jul 21, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	2,000
Jul 15, 2026	0.90	0.90	0.90	0.90	0.90	-	2,992
Jul 14, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	500
Jul 7, 2026	0.88	0.88	0.88	0.88	0.88	-3.30%	1,002
Jun 30, 2026	0.88	0.91	0.88	0.91	0.91	-	8,500
Jun 26, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	510
Jun 22, 2026	0.92	0.92	0.92	0.92	0.92	-	46,592
Jun 17, 2026	0.92	0.92	0.92	0.92	0.92	5.75%	1,000
Jun 12, 2026	0.87	0.87	0.87	0.87	0.87	-	3,313
Jun 11, 2026	0.87	0.90	0.87	0.87	0.87	-	12,800
Jun 10, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	20,000
Jun 9, 2026	0.86	0.86	0.86	0.86	0.86	-	1,723
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