Historical Stock Prices

FPP 
$4
*  
0.1408
3.65%
Get FPP Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FPP now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 3.82 4 3.77 4 15,380
09/18/2014 3.89 3.91 3.77 3.8592 11,210
09/17/2014 3.87 3.95 3.85 3.87 9,509
09/16/2014 3.94 3.98 3.76 3.97 13,026
09/15/2014 4.06 4.08 3.76 3.94 29,732
09/12/2014 4.11 4.16 3.93 4.02 15,689
09/11/2014 4.2 4.25 4.02 4.17 21,699
09/10/2014 4.31 4.31 4.15 4.15 7,647
09/09/2014 4.26 4.31 4.11 4.31 7,449
09/08/2014 4.25 4.3299 4.18 4.27 9,313
09/05/2014 4.2684 4.36 4.26 4.3538 2,268
09/04/2014 4.33 4.38 4.2643 4.2826 7,907
09/03/2014 4.28 4.3 4.1701 4.3 5,600
09/02/2014 4.22 4.24 4.22 4.24 3,221
08/29/2014 4.25 4.25 4.15 4.25 1,665
08/28/2014 4.17 4.25 4.1001 4.23 6,425
08/27/2014 4.25 4.25 4.2 4.2212 3,000
08/26/2014 4.2193 4.25 4.19 4.2499 8,149
08/25/2014 4.24 4.25 4.12 4.25 7,676
08/22/2014 4.21 4.2899 4.09 4.24 10,200
08/21/2014 4.43 4.43 4.24 4.29 17,959
08/20/2014 4.43 4.49 4.36 4.42 2,006
08/19/2014 4.35 4.58 4.35 4.44 4,287
08/18/2014 4.34 4.58 4.34 4.46 15,078
08/15/2014 4.26 4.47 4.26 4.47 3,400
08/14/2014 4.45 4.56 4.41 4.47 6,414
08/13/2014 4.4 4.58 4.24 4.58 6,077
08/12/2014 4.56 4.6179 4.38 4.44 12,808
08/11/2014 4.35 4.53 4.35 4.53 6,916
08/08/2014 4.35 4.35 4.23 4.35 12,197
08/07/2014 4.47 4.5 4.22 4.33 37,026
08/06/2014 4.46 4.56 4.46 4.51 6,943
08/05/2014 4.81 4.81 4.43 4.54 41,277
08/04/2014 4.9 4.99 4.81 4.9 15,051
08/01/2014 5.03 5.03 4.9 4.9 10,409
07/31/2014 5.104 5.17 4.9 4.99 12,843
07/30/2014 5.24 5.24 5.06 5.16 17,315
07/29/2014 5.111 5.23 5.08 5.22 18,924
07/28/2014 5.16 5.198 5.071 5.18 4,528
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
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?