Fresh Promise Foods Inc Historical Stock Prices

FPFI 
$0.0002
*  
0.0001
100.00 %
Get FPFI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading FPFI now


Community Rating:
View:    FPFI Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00 N/A  0.0002 N/A  0.0002 126,134
08/28/2015 0.0001 0.0002 0.0001 0.0002 126,134
08/27/2015 0.0002 0.0002 0.0001 0.0001 12,213,340
08/26/2015 0.0002 0.0002 0.0001 0.0002 625,000
08/25/2015 0.0001 0.0002 0.0001 0.0002 13,061,380
08/24/2015 0.0001 0.0002 0.0001 0.0001 68,686,550
08/21/2015 0.0002 0.0002 0.0001 0.0001 55,365,480
08/20/2015 0.0002 0.0002 0.0001 0.0002 4,053,501
08/19/2015 0.0002 0.0002 0.0002 0.0002 00
08/18/2015 0.0002 0.0002 0.0002 0.0002 17,458,030
08/17/2015 0.0003 0.0003 0.0002 0.0003 1,220,100
08/14/2015 0.0002 0.0002 0.0001 0.0002 40,003,070
08/13/2015 0.0002 0.0002 0.0001 0.0002 24,050,000
08/12/2015 0.0001 0.0001 0.0001 0.0001 114,300
08/11/2015 0.0001 0.0002 0.0001 0.0001 20,485,320
08/10/2015 0.0001 0.0002 0.0001 0.0002 4,912,674
08/07/2015 0.0002 0.0002 0.0002 0.0002 21,737,390
08/06/2015 0.0002 0.0002 0.0001 0.0002 3,666,220
08/05/2015 0.0002 0.0002 0.0001 0.0001 44,667,460
08/04/2015 0.0003 0.0003 0.0002 0.0003 31,474,580
08/03/2015 0.0003 0.0004 0.0003 0.0004 2,960,000
07/31/2015 0.0003 0.0003 0.0002 0.0003 30,164,820
07/30/2015 0.0005 0.0005 0.0003 0.0004 21,541,930
07/29/2015 0.0003 0.0005 0.0002 0.0005 47,210,950
07/28/2015 0.0004 0.0004 0.0002 0.0002 14,157,200
07/27/2015 0.0003 0.0004 0.0002 0.0003 8,985,000
07/24/2015 0.0003 0.0003 0.0003 0.0003 00
07/23/2015 0.0003 0.0003 0.0003 0.0003 2,120,000
07/22/2015 0.0003 0.0004 0.0003 0.0003 12,740,000
07/21/2015 0.0003 0.0004 0.0003 0.0004 110,000
07/20/2015 0.0003 0.0003 0.0003 0.0003 2,130,000
07/17/2015 0.0004 0.0004 0.0003 0.0003 25,176,210
07/16/2015 0.0005 0.0005 0.0003 0.0003 4,606,293
07/15/2015 0.0004 0.0006 0.0003 0.0005 24,916,000
07/14/2015 0.0005 0.0005 0.0004 0.0004 13,911,900
07/13/2015 0.0003 0.0005 0.0003 0.0005 8,537,923
07/10/2015 0.0005 0.0005 0.0003 0.0004 19,993,130
07/09/2015 0.0004 0.0005 0.0003 0.0005 6,630,687
07/08/2015 0.0005 0.0005 0.0004 0.0005 13,052,620
07/07/2015 0.0006 0.0006 0.0004 0.0005 8,992,115
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
*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?