FieldPoint Petroleum Corporation Historical Stock Prices

FPP 
$5.198
*  
0.018
0.35%
Get FPP Alerts
*Delayed - data as of Jul. 28, 2014 12:14 ET  -  Find a broker to begin trading FPP now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    FPP 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
12:14 N/A  5.198  5.08  5.198 800
07/25/2014 5.23 5.23 5.12 5.18 1,593
07/24/2014 5.15 5.23 5.11 5.2 11,172
07/23/2014 5.16 5.24 5.02 5.22 31,601
07/22/2014 5.22 5.25 5.08 5.24 36,690
07/21/2014 5.16 5.23 5.01 5.1 13,197
07/18/2014 5.15 5.24 5.06 5.1999 6,604
07/17/2014 5.204 5.23 5.14 5.19 14,282
07/16/2014 5.18 5.25 5.1 5.25 11,422
07/15/2014 5.0101 5.17 5.0101 5.17 3,919
07/14/2014 5.04 5.16 5.04 5.12 10,194
07/11/2014 4.89 5.15 4.89 5.07 25,892
07/10/2014 5.31 5.3499 4.8293 4.92 42,293
07/09/2014 5.42 5.42 5.3 5.39 12,913
07/08/2014 5.3814 5.45 5.31 5.4299 8,609
07/07/2014 5.41 5.5 5.36 5.44 12,713
07/03/2014 5.43 5.49 5.31 5.49 11,034
07/02/2014 5.3617 5.52 5.3617 5.47 4,683
07/01/2014 5.55 5.55 5.43 5.5 6,207
06/30/2014 5.47 5.55 5.4 5.52 9,209
06/27/2014 5.51 5.55 5.33 5.54 37,490
06/26/2014 5.41 5.52 5.39 5.49 6,992
06/25/2014 5.49 5.57 5.46 5.54 5,914
06/24/2014 5.51 5.58 5.42 5.54 14,755
06/23/2014 5.5 5.55 5.4 5.53 26,772
06/20/2014 5.37 5.48 5.37 5.48 11,663
06/19/2014 5.65 5.65 5.3 5.43 60,138
06/18/2014 5.71 5.71 5.5 5.58 19,959
06/17/2014 5.5765 5.73 5.5018 5.7 21,027
06/16/2014 5.52 5.7534 5.52 5.68 30,664
06/13/2014 5.77 5.77 5.55 5.71 25,163
06/12/2014 5.7 5.86 5.57 5.74 113,534
06/11/2014 5.57 5.64 5.5601 5.63 16,836
06/10/2014 5.55 5.7 5.51 5.57 5,489
06/09/2014 5.65 5.72 5.52 5.6 31,385
06/06/2014 5.82 5.82 5.48 5.58 24,818
06/05/2014 5.68 5.79 5.49 5.78 46,006
06/04/2014 5.39 5.66 5.39 5.62 107,411
06/03/2014 5.44 5.45 5.35 5.42 3,513
06/02/2014 5.44 5.44 5.33 5.42 3,881
05/30/2014 5.43 5.45 5.3001 5.41 13,690
05/29/2014 5.4 5.48 5.39 5.39 14,052
05/28/2014 5.29 5.43 5.16 5.43 10,362
05/27/2014 5.26 5.37 5.23 5.3 13,872
05/23/2014 5.2 5.25 5.1601 5.22 20,328
05/22/2014 5.17 5.2 5.11 5.2 12,255
05/21/2014 5.18 5.2295 5.0501 5.2 27,691
05/20/2014 5.11 5.19 5.02 5.19 15,821
05/19/2014 5.12 5.2 5.02 5.15 14,270
05/16/2014 5.17 5.2 5.03 5.17 22,590
05/15/2014 5.21 5.23 5.001 5.17 26,154
05/14/2014 5.21 5.23 5.1254 5.21 17,460
05/13/2014 5.2 5.23 5.16 5.22 11,169
05/12/2014 5.26 5.26 5.18 5.23 11,554
05/09/2014 5.32 5.42 5.15 5.17 15,081
05/08/2014 5.31 5.39 5.3 5.39 30,394
05/07/2014 5.424 5.5 5.35 5.4 19,027
05/06/2014 5.44 5.45 5.37 5.41 18,942
05/05/2014 5.41 5.45 5.3499 5.44 4,728
05/02/2014 5.499 5.499 5.36 5.399 6,136
05/01/2014 5.53 5.53 5.31 5.35 31,333
04/30/2014 5.58 5.59 5.43 5.52 35,897
04/29/2014 5.51 5.58 5.48 5.57 46,813
04/28/2014 5.55 5.55 5.4101 5.54 14,570
04/25/2014 5.59 5.59 5.31 5.48 33,651
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?