FieldPoint Petroleum Corporation (FPP)

3.64 +0.10  +2.82%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

FieldPoint Petroleum Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.57 3.74 3.50 3.64 41335
May 24, 2012 3.51 3.57 3.388 3.54 22820
May 23, 2012 3.53 3.561 3.37 3.561 12000
May 22, 2012 3.48 3.55 3.35 3.51 9267
May 21, 2012 3.40 3.55 3.025 3.55 25089
May 18, 2012 3.623 3.63 3.34 3.45 4822
May 17, 2012 3.64 3.75 3.54 3.54 15656
May 16, 2012 3.70 3.76 3.58 3.59 8000
May 15, 2012 3.684 3.79 3.521 3.66 9462
May 14, 2012 3.67 3.79 3.50 3.69 15308
May 11, 2012 3.77 3.79 3.55 3.739 9105
May 10, 2012 3.50 3.79 3.48 3.790 41365
May 9, 2012 3.31 3.43 3.30 3.40 3800
May 8, 2012 3.59 3.67 3.24 3.43 14022
May 7, 2012 3.52 3.64 3.28 3.58 22029
May 4, 2012 3.66 3.849 3.50 3.60 14070
May 3, 2012 3.874 3.88 3.56 3.74 14670
May 2, 2012 3.80 3.94 3.80 3.82 675.00
May 1, 2012 3.99 3.99 3.85 3.85 2625
April 30, 2012 3.86 4.00 3.85 3.940 2450
April 27, 2012 3.97 3.999 3.86 3.86 3590
April 26, 2012 3.896 4.06 3.88 3.88 12301
April 25, 2012 3.700 3.880 3.699 3.850 4150
April 24, 2012 3.50 3.70 3.50 3.70 5080
April 23, 2012 3.75 3.76 3.50 3.50 16454
April 20, 2012 3.84 3.84 3.75 3.750 19775
April 19, 2012 3.65 3.79 3.65 3.78 8347
April 18, 2012 3.71 3.84 3.70 3.70 14412
April 17, 2012 3.83 4.03 3.80 3.81 11325
April 16, 2012 3.97 3.97 3.72 3.95 7537
April 13, 2012 4.00 4.07 3.97 4.00 1535
April 12, 2012 3.92 4.07 3.92 4.02 7095
April 11, 2012 4.04 4.07 3.67 3.920 12465
April 10, 2012 3.98 4.09 3.84 4.00 12075
April 9, 2012 4.00 4.13 3.890 3.97 14614
April 5, 2012 4.195 4.22 4.10 4.15 16468
April 4, 2012 4.42 4.42 4.15 4.15 18739
April 3, 2012 4.60 4.60 4.40 4.52 21693
April 2, 2012 4.51 4.69 4.49 4.69 15335
March 30, 2012 4.45 4.61 4.45 4.51 20115
March 29, 2012 4.59 4.64 4.31 4.46 25487
March 28, 2012 4.22 4.77 4.11 4.64 80704
March 27, 2012 5.35 5.70 5.35 5.46 32058
March 26, 2012 5.80 5.80 5.351 5.351 37615
March 23, 2012 5.44 5.77 5.35 5.72 26720
March 22, 2012 5.65 5.80 5.30 5.44 30724
March 21, 2012 5.500 5.717 5.500 5.628 31873
March 20, 2012 5.65 5.75 5.344 5.55 28856
March 19, 2012 5.70 5.71 5.401 5.576 37682
March 16, 2012 5.31 5.699 5.262 5.65 74676
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FPP News

$FPP filed latest Quarterly Report http://stks.co/3lBl
about 19 days ago by MarketBrief
$FPP forms bearish "Head and Shoulders Top" chart pattern. http://stks.co/3TQD
about 35 days ago by RecogniaEvents
Ansergy's #1 E&P microcap Long: $FPP ... to view all 100 E&Ps rankings and buy/sell recs; go to www.ansergy.com /.console
about 42 days ago by ansergy
$FPP filed latest Annual Report http://stks.co/2yIJ
about 70 days ago by MarketBrief
Watch List For 03/02/2011 http://stks.co/2dpY $CPTS $FIO $FPP $HGG $LPR $MDR $REXX $RSYS $SRZ.
about 89 days ago by szaman
always gotta keep the garbage oil stocks on watch when crude seems to be getting out of control $FPP $royl
about 89 days ago by ZorTrades
$FPP http://stks.co/2YW6 momo watch
about 95 days ago by traderdigs
Crude Oil Marks Nine-Month High Over $109/Barrel
Feb 24, 1:40PM Street Insider
Eye on $FPP if $5.60
about 106 days ago by teevee
Eye on $FPP if $5.60
about 106 days ago by teevee
FPP JAN 26TH $FPP http://chart.ly/mp4gnjn
about 123 days ago by yasindel
RT @ncLobo $FPP . If it busts HOD it could explode. Long big // I'll throw some coin at this one, hold for morning gap up
about 138 days ago by big3mkt
Few other names on watch, $CSII $IL $NQ $DATE $FPP $NUAN $TEO $SWFT $GIII $TXRH.
about 146 days ago by szaman
$FPP filed latest Quarterly Report http://stks.co/16aL
about 197 days ago by MarketBrief
$fpp lock it down
about 316 days ago by sniper
$fpp over 2.54 $bbt short under 25 $chc over 4.01 $alu could go either way around 4.90 5.00
about 319 days ago by sniper
@buyOnTheDip - what made you decide to buy the $FPP $MXC $PDO
about 434 days ago by GolfGuy
' analyze stocks and the market through the prism of events." - Jim Cramer $OIL $USO $UGA $GBR $LEI $PDO $FPP http://stk.ly/frkKle
about 451 days ago by gavinrobles
$FPP http://chart.ly/4atus6k Only little oil name I could get short
about 460 days ago by ChartistX
Small cap oil continues to rip $PDO $FPP. Like $NNN.TO for a value play.
about 460 days ago by maddshasta
This is NOT the Time to Throw Darts - http://tinyurl.com/4dmxgtg $BDCO, $ROYL, $FPP, $TGC, $TZA, $SRTY, $TLT, $TVIX, $VXX, $SA, $CHK, $PBR
about 461 days ago by The_Real_Fly
Libya force majeure should help the oil theme to playout a while longer; swing your fave oil micros: $PDO $FPP $ROYL $LEI $MXC
about 462 days ago by MicrocapTrader
$FPP looks interesting
about 483 days ago by stkprodigy09

Recent Quotes

Symbol Price Chg Chg % Market Cap
FPP 3.64 +0.10 +2.82% 29.05M
FPA 22.20 +0.00 +0.00%
FOSL 72.28 +0.74 +1.03% 4.420B
FORTY 16.00 -0.22 -1.36% 226.24M
FNSR 15.03 +0.44 +3.02% 1.325B
FNLC 14.06 -0.08 -0.57% 138.21M
FNK 19.70 +0.16 +0.82%
FNIO 26.98 +0.04 +0.14%
FNI 18.97 +0.41 +2.21%
FNGN 21.21 +0.30 +1.43% 962.07M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close