S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Alto Ingredients Inc (FPR)
Alto Ingredients Inc (FPR) Historical

FPR Alto Ingredients Inc

1.247

-0.025 (-1.97%)

Jun 14 2024 - Closed

Realtime Data

FPR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	1.306	-0.01	-0.84%	1.306	1.306	1.306	300
Jun 13 2024	1.317	0.00	0.00%	1.317	1.317	1.317	0.00
Jun 12 2024	1.317	0.00	0.00%	1.317	1.317	1.317	0.00
Jun 11 2024	1.317	-0.01	-0.53%	1.378	1.378	1.317	2,145
Jun 10 2024	1.324	-0.07	-4.89%	1.396	1.396	1.324	185
Jun 07 2024	1.392	0.00	0.00%	1.392	1.392	1.392	0.00
Jun 06 2024	1.392	0.07	5.14%	1.392	1.392	1.392	2,000
Jun 05 2024	1.324	0.00	0.23%	1.324	1.324	1.324	1,133
Jun 04 2024	1.321	0.00	0.00%	1.321	1.321	1.321	0.00
Jun 03 2024	1.321	0.00	0.00%	1.321	1.321	1.321	0.00
May 31 2024	1.321	0.00	0.00%	1.321	1.321	1.321	0.00
May 30 2024	1.321	-0.02	-1.78%	1.321	1.321	1.321	1
May 29 2024	1.345	-0.12	-8.13%	1.345	1.345	1.345	265
May 28 2024	1.464	-0.01	-0.34%	1.45	1.464	1.45	1,150
May 27 2024	1.469	0.00	0.00%	1.469	1.469	1.469	0.00
May 24 2024	1.469	0.00	0.00%	1.469	1.469	1.469	0.00
May 23 2024	1.469	-0.13	-8.19%	1.469	1.469	1.469	750
May 22 2024	1.60	0.00	0.00%	1.60	1.60	1.60	0.00
May 21 2024	1.60	0.00	0.00%	1.60	1.60	1.60	0.00
May 20 2024	1.60	-0.04	-2.32%	1.601	1.601	1.60	1,322
May 17 2024	1.638	0.00	0.00%	1.638	1.638	1.638	0.00
May 16 2024	1.638	0.00	-0.12%	1.638	1.638	1.638	650
May 15 2024	1.64	0.00	0.00%	1.64	1.64	1.64	0.00
May 14 2024	1.64	0.02	1.30%	1.536	1.64	1.536	6,327
May 13 2024	1.619	-0.09	-5.04%	1.619	1.619	1.619	5,500
May 10 2024	1.705	0.15	9.44%	1.705	1.705	1.705	1,250
May 09 2024	1.558	0.02	1.37%	1.558	1.558	1.558	350
May 08 2024	1.537	-0.26	-14.37%	1.65	1.65	1.537	1,625
May 07 2024	1.795	0.00	0.00%	1.795	1.795	1.795	0.00
May 06 2024	1.795	0.01	0.45%	1.795	1.795	1.795	100
May 03 2024	1.787	0.05	3.06%	1.787	1.787	1.787	1,000
May 02 2024	1.734	-0.12	-6.32%	1.734	1.734	1.734	2
Apr 30 2024	1.851	0.04	1.98%	1.851	1.851	1.851	97
Apr 29 2024	1.815	-0.02	-1.14%	1.776	1.815	1.776	529
Apr 26 2024	1.836	0.08	4.44%	1.736	1.836	1.736	2,490
Apr 25 2024	1.758	0.00	0.00%	1.758	1.758	1.758	0.00
Apr 24 2024	1.758	-0.02	-1.29%	1.758	1.758	1.758	1
Apr 23 2024	1.781	-0.03	-1.60%	1.755	1.781	1.755	710
Apr 22 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0.00
Apr 19 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0.00
Apr 18 2024	1.81	-0.10	-5.43%	1.814	1.814	1.81	36,000
Apr 17 2024	1.914	0.00	0.00%	1.914	1.914	1.914	0.00
Apr 16 2024	1.914	0.00	0.00%	1.914	1.914	1.914	0.00
Apr 15 2024	1.914	0.01	0.53%	1.99	1.99	1.914	150
Apr 12 2024	1.904	-0.06	-3.10%	1.913	1.913	1.896	322
Apr 11 2024	1.965	0.12	6.22%	1.965	1.965	1.965	400
Apr 10 2024	1.85	-0.13	-6.57%	1.96	1.96	1.85	37,366
Apr 09 2024	1.98	-0.07	-3.41%	2.058	2.058	1.978	3,984
Apr 08 2024	2.05	-0.11	-5.27%	2.05	2.05	2.05	750
Apr 05 2024	2.164	0.00	0.00%	2.164	2.164	2.164	0.00
Apr 04 2024	2.164	0.12	5.97%	2.10	2.164	2.10	944
Apr 03 2024	2.042	0.09	4.72%	2.01	2.042	2.01	4,400
Apr 02 2024	1.95	0.00	0.00%	1.95	1.95	1.95	0.00
Mar 28 2024	1.95	0.15	8.33%	1.85	1.95	1.84	6,816
Mar 27 2024	1.80	0.03	1.69%	1.84	1.84	1.80	1,350
Mar 26 2024	1.77	0.00	0.00%	1.77	1.77	1.77	0.00
Mar 25 2024	1.77	-0.03	-1.67%	1.77	1.77	1.77	1
Mar 22 2024	1.80	0.00	0.00%	1.80	1.80	1.80	2,400
Mar 21 2024	1.80	0.00	0.00%	1.80	1.80	1.80	0.00
Mar 20 2024	1.80	-0.04	-2.17%	1.72	1.80	1.72	145
Mar 19 2024	1.84	0.00	0.00%	1.84	1.84	1.84	0.00
Mar 18 2024	1.84	0.00	0.00%	1.84	1.84	1.84	0.00

Alto Ingredients

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions