FIELDPOINT PETROLEUM Historical Stock Price

Below is the stock price history for Fieldpoint Petroleum FPP. Data is recorded each day for the historical open, high, low, close and volume. The Fieldpoint Petroleum stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fieldpoint Petroleum Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 0.19 0.20 0.18 0.19 16,908
2017-11-22 0.2882 0.2962 0.2806 0.2806 11,900
2017-11-21 0.3253 0.3258 0.243 0.245 5,176
2017-11-20 0.3399 0.3399 0.3399 0.3399 600
2017-11-17 0.3299 0.3359 0.3261 0.3357 1,892
2017-11-16 0.3194 0.334 0.3194 0.3339 3,370
2017-11-15 0.3492 0.365 0.3492 0.3503 2,100
2017-11-14 0.3539 0.3539 0.345 0.345 797
2017-11-13 0.39 0.39 0.36 0.36 492
2017-11-10 0.345 0.40 0.345 0.38 11,140
2017-11-09 0.3701 0.3701 0.3501 0.3501 500
2017-11-08 0.39 0.4131 0.351 0.36 18,287
2017-11-07 0.368 0.3702 0.3621 0.3621 1,316
2017-11-06 0.3399 0.3503 0.3399 0.343 1,760
2017-11-03 0.3249 0.3251 0.32 0.32 1,112
2017-11-02 0.3211 0.3243 0.3211 0.3243 200
2017-11-01 0.3301 0.3301 0.3201 0.3201 304
2017-10-31 0.3301 0.3301 0.3301 0.3301 100
2017-10-27 0.3169 0.3321 0.3169 0.3321 300
2017-10-26 0.316 0.357 0.316 0.3163 2,547
2017-10-25 0.3199 0.3199 0.3101 0.3101 1,607
2017-10-23 0.33 0.33 0.3212 0.322 6,150
2017-10-20 0.3279 0.383 0.3279 0.3301 8,544
2017-10-19 0.32 0.32 0.32 0.32 200
2017-10-18 0.3299 0.3299 0.3299 0.3299 82
2017-10-13 0.334 0.334 0.334 0.334 250
2017-10-12 0.3394 0.3394 0.3394 0.3394 700
2017-10-11 0.335 0.345 0.335 0.345 101
2017-10-10 0.3375 0.3375 0.3375 0.3375 100
2017-10-06 0.331 0.331 0.331 0.331 100

» More Fieldpoint Petroleum Stock Price History

To see other companies like Fieldpoint Petroleum (FPP), view our stock market today for news, and other data.