Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • FIELDPOINT PETROLEUM CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    FIELDPOINT PETROLEUM CORP ( FPP ) prices from 10/27/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 51560 2.1599 2.0500 2.0800 2.0501
    10/28/09 74405 2.1600 1.9700 2.0100 1.9800
    10/29/09 25185 2.1901 2.0100 2.1900 2.1600
    10/30/09 17875 2.1700 2.0100 2.1200 2.0200
    11/02/09 40519 2.2000 1.9600 1.9600 2.1000
    11/03/09 9283 2.1200 2.0500 2.0500 2.1100
    11/04/09 31433 2.2000 2.0500 2.0900 2.0801
    11/05/09 36780 2.2000 2.1000 2.1400 2.1200
    11/06/09 18500 2.1500 2.0500 2.0900 2.1500
    11/09/09 28180 2.3299 2.1000 2.1000 2.2300
    11/10/09 77636 2.4000 2.1200 2.2500 2.3700
    11/11/09 45270 2.3900 2.2000 2.3500 2.3281
    11/12/09 15300 2.3575 2.2800 2.2800 2.3000
    11/13/09 5700 2.3072 2.2100 2.2700 2.2300
    11/16/09 10451 2.2763 2.2290 2.2300 2.2500
    11/17/09 1700 2.2900 2.2200 2.2900 2.2500
    11/18/09 23005 2.2899 2.2403 2.2500 2.2500
    11/19/09 15080 2.2800 2.2471 2.2500 2.2501
    11/20/09 16521 2.2500 2.1700 2.2300 2.1703
    11/23/09 29025 2.2501 2.1400 2.2199 2.1820
    11/24/09 34795 2.3400 2.2199 2.3400 2.2500
    11/25/09 6600 2.2896 2.0700 2.1300 2.2500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    FIELDPOINT PETROLEUM CORP ( FPP ) prices from 10/27/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 51560 2.1599 2.0500 2.0800 2.0501
    10/28/09 74405 2.1600 1.9700 2.0100 1.9800
    10/29/09 25185 2.1901 2.0100 2.1900 2.1600
    10/30/09 17875 2.1700 2.0100 2.1200 2.0200
    11/02/09 40519 2.2000 1.9600 1.9600 2.1000
    11/03/09 9283 2.1200 2.0500 2.0500 2.1100
    11/04/09 31433 2.2000 2.0500 2.0900 2.0801
    11/05/09 36780 2.2000 2.1000 2.1400 2.1200
    11/06/09 18500 2.1500 2.0500 2.0900 2.1500
    11/09/09 28180 2.3299 2.1000 2.1000 2.2300
    11/10/09 77636 2.4000 2.1200 2.2500 2.3700
    11/11/09 45270 2.3900 2.2000 2.3500 2.3281
    11/12/09 15300 2.3575 2.2800 2.2800 2.3000
    11/13/09 5700 2.3072 2.2100 2.2700 2.2300
    11/16/09 10451 2.2763 2.2290 2.2300 2.2500
    11/17/09 1700 2.2900 2.2200 2.2900 2.2500
    11/18/09 23005 2.2899 2.2403 2.2500 2.2500
    11/19/09 15080 2.2800 2.2471 2.2500 2.2501
    11/20/09 16521 2.2500 2.1700 2.2300 2.1703
    11/23/09 29025 2.2501 2.1400 2.2199 2.1820
    11/24/09 34795 2.3400 2.2199 2.3400 2.2500
    11/25/09 6600 2.2896 2.0700 2.1300 2.2500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: FPP

    Return

    as of November 26 2009
    1 Month 4.65%
    6 Month 18.42%
    YTD -2.17%
    1 Year 10.64%
    3 Year 9.22%
    5 Year —
    Calculate the value of

    or shares