FieldPoint Petroleum Corporation Historical Stock Prices

FPP 
$1.06
*  
unch
unch
Get FPP Alerts
*Delayed - data as of Jul. 31, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-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.
16:00 N/A N/A N/A  1.06 0
07/31/2015 1.06 1.06 1.06 1.06 00
07/30/2015 1.0799 1.0799 1.04 1.06 2,802
07/29/2015 1.0599 1.1 1.0299 1.06 29,982
07/28/2015 1.1049 1.1049 1.04 1.06 1,165
07/27/2015 1.11 1.11 1.05 1.0801 12,889
07/24/2015 1.06 1.07 1.02 1.07 7,976
07/23/2015 1.1 1.14 1.02 1.04 41,907
07/22/2015 1.1 1.12 1.1 1.1114 11,114
07/21/2015 1.15 1.16 1.1 1.12 8,122
07/20/2015 1.19 1.19 1.11 1.11 6,136
07/17/2015 1.13 1.14 1.11 1.14 12,942
07/16/2015 1.1899 1.1899 1.15 1.15 8,414
07/15/2015 1.22 1.22 1.1003 1.12 11,766
07/14/2015 1.17 1.22 1.12 1.18 10,961
07/13/2015 1.2195 1.22 1.17 1.1866 14,565
07/10/2015 1.2 1.2 1.16 1.17 3,859
07/09/2015 1.24 1.2495 1.16 1.2084 7,514
07/08/2015 1.2 1.2 1.16 1.17 10,828
07/07/2015 1.13 1.18 1.09 1.1699 15,067
07/06/2015 1.15 1.15 1.08 1.1 8,996
07/02/2015 1.14 1.1917 1.12 1.17 9,120
07/01/2015 1.13 1.21 1.11 1.16 16,251
06/30/2015 1.2 1.28 1.13 1.18 22,213
06/29/2015 1.24 1.28 1.2 1.2 3,470
06/26/2015 1.28 1.33 1.25 1.25 39,902
06/25/2015 1.35 1.36 1.27 1.27 58,662
06/24/2015 1.68 1.68 1.31 1.35 93,736
06/23/2015 1.65 1.7 1.6299 1.67 7,999
06/22/2015 1.65 1.78 1.55 1.55 31,749
06/19/2015 1.75 1.75 1.7 1.75 16,226
06/18/2015 1.85 1.9 1.76 1.7978 18,329
06/17/2015 1.9 2 1.7801 1.91 7,412
06/16/2015 1.88 2.09 1.79 1.95 193,090
06/15/2015 1.88 1.93 1.78 1.92 60,405
06/12/2015 1.864 1.95 1.85 1.87 8,110
06/11/2015 1.86 1.93 1.86 1.89 4,329
06/10/2015 1.9 1.95 1.89 1.92 9,179
06/09/2015 1.93 1.93 1.89 1.9 1,565
06/08/2015 1.86 1.93 1.8087 1.93 28,609
06/05/2015 1.882 2.01 1.85 1.85 29,363
06/04/2015 2.07 2.0799 1.88 1.9101 33,255
06/03/2015 2.2 2.2 2 2.05 23,647
06/02/2015 2.08 2.17 1.87 2.15 15,221
06/01/2015 2.15 2.22 2.1499 2.22 16,452
05/29/2015 2.11 2.2 2.11 2.15 16,252
05/28/2015 2.06 2.17 2.041 2.15 25,975
05/27/2015 2.02 2.14 2.0173 2.11 8,387
05/26/2015 2.0101 2.07 2.0101 2.07 10,778
05/22/2015 2.1 2.1 2.0536 2.09 6,108
05/21/2015 2.03 2.15 2.02 2.15 2,364
05/20/2015 2.1 2.15 2.01 2.09 13,194
05/19/2015 2.19 2.26 2.1 2.14 105,831
05/18/2015 2.24 2.25 2.13 2.14 32,497
05/15/2015 2.26 2.34 2.25 2.2799 50,403
05/14/2015 2.25 2.3 2.25 2.26 8,549
05/13/2015 2.27 2.3 2.2 2.27 37,163
05/12/2015 2.2 2.3 2.2 2.29 20,152
05/11/2015 2.14 2.24 2.1 2.24 19,179
05/08/2015 2.318 2.5 2.16 2.22 109,360
05/07/2015 2.3 2.37 2.18 2.33 144,534
05/06/2015 2.02 2.3 2.02 2.3 89,866
05/05/2015 2.02 2.07 1.98 1.99 15,438
05/04/2015 2.07 2.09 1.9908 2.09 28,016
05/01/2015 1.93 2.07 1.8601 2.06 136,887
04/30/2015 2.04 2.04 1.81 1.97 93,160
*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?