Fresh Promise Foods Inc Historical Stock Prices

FPFI 
$0.0005
*  
-0.0004
-44.44 %
Get FPFI Alerts
*Delayed - data as of Jul. 7, 2015 12:43 ET  -  Find a broker to begin trading FPFI now


Community Rating:
View:    FPFI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:43 N/A  0.0006  0.0005  0.0005 4,576,119
07/06/2015 0.0009 0.0009 0.0005 0.0006 36,341,370
07/02/2015 0.0009 0.0009 0.0008 0.0009 6,970,717
07/01/2015 0.0008 0.0013 0.0008 0.001 29,237,910
06/30/2015 0.001 0.001 0.0009 0.0009 283,000
06/29/2015 0.0006 0.001 0.0006 0.001 4,877,018
06/26/2015 0.0008 0.0008 0.0007 0.0007 6,776,450
06/25/2015 0.0009 0.0009 0.0007 0.0007 5,988,000
06/24/2015 0.001 0.0012 0.0007 0.0009 16,837,120
06/23/2015 0.001 0.0012 0.001 0.0012 3,218,875
06/22/2015 0.0015 0.0015 0.0009 0.0013 14,088,420
06/19/2015 0.0009 0.0015 0.0008 0.0015 11,879,520
06/18/2015 0.001 0.001 0.0008 0.001 12,527,130
06/17/2015 0.0012 0.0012 0.0009 0.0012 1,660,000
06/16/2015 0.0015 0.0015 0.001 0.0012 236,000
06/15/2015 0.001 0.0015 0.001 0.0015 5,639,027
06/12/2015 0.0011 0.0012 0.0009 0.0012 16,089,770
06/11/2015 0.0012 0.0015 0.0012 0.0012 2,500,000
06/10/2015 0.0013 0.0018 0.0012 0.0012 1,852,191
06/09/2015 0.0014 0.0014 0.001 0.0011 13,285,160
06/08/2015 0.0024 0.0025 0.0014 0.0016 11,417,660
06/05/2015 0.0012 0.0017 0.0012 0.0017 562,000
06/04/2015 0.0011 0.0014 0.001 0.0014 4,172,858
06/03/2015 0.0012 0.0012 0.0009 0.0011 7,339,400
06/02/2015 0.0012 0.0013 0.001 0.001 6,587,819
06/01/2015 0.0014 0.0014 0.0011 0.0011 4,070,009
05/29/2015 0.0013 0.0015 0.0012 0.0013 14,946,270
05/28/2015 0.0015 0.0018 0.0013 0.0014 3,599,329
05/27/2015 0.002 0.0027 0.0012 0.0021 4,124,978
05/26/2015 0.0017 0.0022 0.0015 0.002 2,612,057
05/22/2015 0.0013 0.0018 0.0013 0.0017 4,473,430
05/21/2015 0.0016 0.0016 0.0013 0.0013 1,758,139
05/20/2015 0.002 0.002 0.0012 0.0016 13,451,230
05/19/2015 0.0025 0.0025 0.0015 0.002 6,531,390
05/18/2015 0.0015 0.0038 0.0015 0.0022 21,724,930
05/15/2015 0.0014 0.0014 0.0012 0.0014 3,565,000
05/14/2015 0.0015 0.0015 0.0012 0.0012 5,214,363
05/13/2015 0.002 0.002 0.0013 0.0014 5,280,226
05/12/2015 0.0019 0.0021 0.0019 0.002 971,929
05/11/2015 0.0024 0.003 0.0019 0.0019 9,244,237
05/08/2015 0.0023 0.0025 0.0023 0.0024 111,800
05/07/2015 0.0031 0.0033 0.0022 0.0022 2,755,920
05/06/2015 0.0024 0.0031 0.0019 0.0029 5,242,766
05/05/2015 0.0027 0.0027 0.0018 0.0019 1,642,559
05/04/2015 0.003 0.003 0.0025 0.003 501,000
05/01/2015 0.003 0.0035 0.0028 0.003 2,975,372
04/30/2015 0.0037 0.0037 0.003 0.003 1,866,000
04/29/2015 0.005 0.005 0.004 0.004 438,290
04/28/2015 0.0059 0.006 0.004 0.004 455,520
04/27/2015 0.0045 0.0066 0.0035 0.0059 568,734
04/24/2015 0.0044 0.0048 0.0036 0.0048 661,113
04/23/2015 0.005 0.005 0.0044 0.0044 171,000
04/22/2015 0.005 0.007 0.005 0.0064 56,016
04/21/2015 0.004 0.004 0.004 0.004 36,639
04/20/2015 0.005 0.005 0.004 0.004 461,666
04/17/2015 0.005 0.0055 0.005 0.005 436,668
04/16/2015 0.004 0.007 0.004 0.006 959,604
04/15/2015 0.0045 0.005 0.0036 0.004 288,136
04/14/2015 0.0049 0.0049 0.0035 0.0035 548,140
04/13/2015 0.005 0.005 0.0049 0.005 308,999
04/10/2015 0.005 0.005 0.0047 0.0048 514,000
04/09/2015 0.005 0.005 0.0044 0.0044 109,148
04/08/2015 0.0058 0.0058 0.0046 0.005 634,480
04/07/2015 0.007 0.007 0.0057 0.0057 705,402
04/06/2015 0.01 0.01 0.0065 0.0066 824,331
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?