Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Provident Financial Plc.
(OP:
FPLPY
)
N/A
UNCHANGED
Last Price
Updated: 3:20 PM EDT, Aug 10, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2018
8.540
8.540
8.540
0
-0.10(-1.16%)
May 29, 2018
8.640
8.640
8.640
8.640
157
+0.05(+0.58%)
May 24, 2018
8.590
8.590
8.590
0
-0.11(-1.26%)
May 23, 2018
8.710
8.710
8.700
8.700
637
-0.16(-1.81%)
May 22, 2018
8.760
8.860
8.760
8.860
681
+0.45(+5.35%)
May 16, 2018
8.410
8.410
8.410
0
+0.05(+0.60%)
May 10, 2018
8.360
8.360
8.360
97
+0.00(+0.00%)
May 08, 2018
8.360
8.360
8.360
140
+0.02(+0.21%)
May 04, 2018
8.342
8.342
8.342
14
+0.04(+0.51%)
May 03, 2018
8.300
8.300
8.300
8.300
347
-0.16(-1.89%)
May 02, 2018
8.460
8.460
8.460
8.460
241
-1.54(-15.40%)
May 01, 2018
10.00
10.00
10.00
10.00
300
+1.13(+12.74%)
Apr 27, 2018
8.870
8.870
8.870
0
-2.57(-22.47%)
Apr 26, 2018
11.44
11.44
11.44
11.44
100
+1.98(+20.93%)
Apr 19, 2018
9.460
9.460
9.460
0
-0.24(-2.47%)
Apr 18, 2018
9.700
9.700
9.700
9.700
300
-2.92(-23.14%)
Apr 09, 2018
12.62
12.62
12.62
0
+1.12(+9.74%)
Apr 06, 2018
11.72
11.72
11.50
11.50
1,214
-1.82(-13.70%)
Apr 05, 2018
13.32
13.32
13.32
13.32
996
-2.38(-15.13%)
Apr 04, 2018
13.50
15.70
12.69
15.70
1,937
+3.10(+24.60%)
Apr 03, 2018
12.60
12.60
12.60
12.60
377
+0.12(+1.00%)
Mar 29, 2018
12.47
12.47
12.47
0
+0.23(+1.92%)
Mar 28, 2018
12.24
12.24
12.24
12.24
238
+0.19(+1.58%)
Mar 27, 2018
12.05
12.05
12.05
12.05
232
+0.00(+0.00%)
Mar 26, 2018
14.45
187
+0.00(+0.00%)
Mar 23, 2018
12.00
14.39
12.00
14.39
2,222
+2.34(+19.42%)
Mar 22, 2018
12.05
12.15
12.00
12.05
1,830
-0.42(-3.37%)
Mar 21, 2018
12.47
12.47
12.47
12.47
170
-0.17(-1.34%)
Mar 20, 2018
12.74
12.74
12.64
12.64
257
-0.34(-2.62%)
Mar 15, 2018
12.98
12.98
12.98
146
-0.32(-2.41%)
Mar 09, 2018
13.30
13.30
13.30
0
+0.71(+5.64%)
Mar 07, 2018
12.59
12.59
12.59
0
-0.32(-2.52%)
Mar 06, 2018
12.91
12.91
12.91
12.91
374
-0.32(-2.38%)
Mar 05, 2018
13.23
13.23
13.23
13.23
175
-0.10(-0.75%)
Mar 02, 2018
13.33
13.33
13.33
13.33
176
-0.37(-2.67%)
Feb 28, 2018
13.70
13.70
13.70
21
-0.05(-0.40%)
Feb 27, 2018
13.90
13.90
13.75
13.75
2,364
+4.53(+49.05%)
Feb 23, 2018
9.225
9.225
9.225
0
-0.44(-4.50%)
Feb 15, 2018
9.660
9.660
9.660
40
-0.11(-1.13%)
Feb 14, 2018
9.840
9.840
9.770
9.770
1,881
+0.57(+6.20%)
Feb 13, 2018
9.200
9.200
9.200
9.200
479
-0.31(-3.26%)
Feb 08, 2018
9.510
9.510
9.510
0
-0.51(-5.09%)
Feb 07, 2018
10.05
10.25
10.02
10.02
6,180
+0.47(+4.92%)
Feb 06, 2018
9.570
9.570
9.520
9.550
1,017
-0.23(-2.33%)
Feb 05, 2018
9.778
9.778
9.778
9.778
135
-0.30(-3.00%)
Feb 02, 2018
10.11
10.11
10.08
10.08
1,961
+0.65(+6.89%)
Jan 31, 2018
9.430
9.430
9.430
228
+0.02(+0.21%)
Jan 30, 2018
9.499
9.499
9.410
9.410
1,386
-0.06(-0.61%)
Jan 29, 2018
9.467
9.467
9.467
9.467
368
-0.27(-2.80%)
Jan 25, 2018
9.740
9.740
9.740
0
-0.16(-1.62%)
Jan 24, 2018
9.900
9.900
9.900
9.900
150
-0.48(-4.62%)
Jan 23, 2018
10.21
10.38
10.03
10.38
1,623
+0.62(+6.35%)
Jan 18, 2018
9.760
9.760
9.760
0
+0.17(+1.77%)
Jan 17, 2018
9.890
9.890
9.590
9.590
1,321
-2.56(-21.07%)
Jan 11, 2018
12.15
12.15
12.15
122
-0.31(-2.49%)
Jan 09, 2018
12.46
12.46
12.46
0
-0.20(-1.58%)
Jan 08, 2018
12.66
12.66
12.66
12.66
467
+0.26(+2.11%)
Jan 04, 2018
12.40
12.40
12.40
0
+0.04(+0.32%)
Jan 03, 2018
12.36
12.36
12.36
12.36
399
+0.37(+3.09%)
Dec 29, 2017
11.99
11.99
11.99
56
-0.20(-1.64%)
Dec 27, 2017
12.19
12.19
12.19
54
+0.69(+6.00%)
Dec 26, 2017
11.50
11.50
11.50
11.50
274
-0.29(-2.42%)
Dec 21, 2017
11.79
11.79
11.79
181
+0.12(+1.07%)
Dec 20, 2017
11.66
11.66
11.66
11.66
318
+0.46(+4.11%)
Dec 19, 2017
11.23
11.27
11.20
11.20
936
+0.05(+0.45%)
Dec 18, 2017
11.20
11.20
11.15
11.15
1,463
+0.33(+3.05%)
Dec 15, 2017
10.82
10.82
10.82
10.82
647
+0.04(+0.38%)
Dec 14, 2017
10.75
10.80
10.73
10.78
1,882
-0.34(-3.08%)
Dec 13, 2017
11.15
11.15
11.12
11.12
343
+0.56(+5.32%)
Dec 12, 2017
10.56
10.56
10.56
10.56
1,060
-0.25(-2.31%)
Dec 07, 2017
10.81
10.81
10.81
78
+0.11(+1.03%)
Dec 06, 2017
10.89
10.89
10.70
10.70
1,486
+0.24(+2.29%)
Dec 05, 2017
10.51
10.70
10.46
10.46
1,120
-1.33(-11.29%)
Dec 04, 2017
11.79
11.79
11.79
11.79
215
+0.28(+2.44%)
Nov 30, 2017
11.51
11.51
11.51
31
-0.45(-3.72%)
Nov 29, 2017
11.80
11.96
11.75
11.96
4,169
+0.63(+5.61%)
Nov 28, 2017
11.36
11.36
11.32
11.32
311
-0.46(-3.92%)
Nov 16, 2017
11.78
11.78
11.78
84
+0.46(+4.08%)
Nov 15, 2017
11.18
11.55
11.18
11.32
2,600
+0.26(+2.35%)
Nov 14, 2017
11.50
11.50
11.06
11.06
1,733
-0.42(-3.66%)
Nov 13, 2017
11.48
11.48
11.48
11.48
221
-0.25(-2.14%)
Nov 10, 2017
11.57
11.73
11.57
11.73
666
+0.62(+5.55%)
Nov 09, 2017
11.11
11.11
11.11
11.11
128
-0.73(-6.14%)
Nov 08, 2017
11.40
11.84
11.40
11.84
459
+0.20(+1.73%)
Nov 07, 2017
11.64
11.64
11.64
11.64
418
-0.23(-1.94%)
Nov 03, 2017
11.87
11.87
11.87
134
-0.05(-0.42%)
Nov 02, 2017
11.92
11.92
11.92
11.92
279
-0.29(-2.38%)
Oct 31, 2017
12.21
12.21
12.21
41
+0.26(+2.18%)
Oct 30, 2017
11.95
11.95
11.95
11.95
197
+0.06(+0.50%)
Oct 26, 2017
11.89
11.89
11.89
22
-0.15(-1.25%)
Oct 25, 2017
11.98
12.04
11.90
12.04
556
+0.08(+0.67%)
Oct 24, 2017
11.77
11.96
11.77
11.96
1,418
-0.66(-5.23%)
Oct 20, 2017
12.62
12.62
12.62
20
+0.59(+4.90%)
Oct 19, 2017
11.56
12.03
11.56
12.03
509
+0.20(+1.69%)
Oct 18, 2017
11.49
11.83
11.49
11.83
525
-0.37(-3.03%)
Oct 17, 2017
12.23
12.23
11.91
12.20
955
+0.14(+1.16%)
Oct 13, 2017
12.06
12.06
12.06
106
+1.61(+15.41%)
Oct 12, 2017
10.63
10.63
10.45
10.45
1,570
-0.24(-2.25%)
Oct 11, 2017
10.69
10.69
10.67
10.69
4,254
-0.51(-4.55%)
Oct 10, 2017
11.18
11.37
11.14
11.20
5,314
-0.50(-4.27%)
Oct 09, 2017
11.70
11.70
11.70
11.70
385
+0.72(+6.56%)
Oct 06, 2017
10.98
10.98
10.98
10.98
581
-0.03(-0.27%)
Oct 05, 2017
11.01
11.01
11.01
11.01
809
-0.30(-2.70%)
Oct 04, 2017
11.58
11.58
11.09
11.31
2,860
-0.81(-6.68%)
Oct 03, 2017
12.12
12.12
12.12
12.12
163
+1.12(+10.13%)
Oct 02, 2017
11.01
11.01
11.01
11.01
218
+0.11(+0.99%)
Sep 29, 2017
10.89
10.90
10.89
10.90
13,900
+0.35(+3.34%)
Sep 28, 2017
10.53
10.55
10.53
10.55
787
-0.14(-1.27%)
Sep 27, 2017
10.43
10.69
10.43
10.69
1,122
+0.40(+3.87%)
Sep 26, 2017
10.33
10.33
10.29
10.29
338
+0.13(+1.26%)
Sep 25, 2017
10.17
10.18
10.16
10.16
2,147
+0.00(+0.00%)
Sep 22, 2017
10.16
10.16
10.16
10.16
385
-0.25(-2.45%)
Sep 21, 2017
10.29
10.41
10.29
10.41
1,044
+0.16(+1.61%)
Sep 20, 2017
10.22
10.37
10.22
10.25
1,630
+0.42(+4.27%)
Sep 19, 2017
9.830
9.830
9.830
9.830
214
-0.12(-1.21%)
Sep 18, 2017
9.950
9.950
9.950
9.950
540
-1.33(-11.79%)
Sep 15, 2017
10.74
11.28
10.71
11.28
2,436
+0.39(+3.58%)
Sep 14, 2017
11.25
11.25
10.89
10.89
1,251
-0.18(-1.63%)
Sep 13, 2017
11.06
11.07
11.06
11.07
632
+0.10(+0.91%)
Sep 12, 2017
11.10
11.28
10.97
10.97
708
-0.11(-0.99%)
Sep 11, 2017
11.08
11.08
11.08
11.08
130
+0.52(+4.92%)
Sep 07, 2017
10.56
10.56
10.56
1,210
+0.39(+3.83%)
Sep 06, 2017
10.50
10.50
10.17
10.17
2,961
-0.78(-7.12%)
Sep 05, 2017
10.95
10.95
10.95
10.95
647
-0.25(-2.23%)
Aug 31, 2017
11.20
11.20
11.20
87
-0.07(-0.62%)
Aug 30, 2017
11.47
12.07
11.27
11.27
8,010
-0.38(-3.26%)
Aug 29, 2017
11.65
11.69
11.65
11.65
2,455
+0.32(+2.82%)
Aug 28, 2017
11.90
12.09
11.33
11.33
1,868
-0.61(-5.11%)
Aug 25, 2017
11.43
11.94
11.43
11.94
2,216
+2.29(+23.73%)
Aug 24, 2017
9.150
9.760
9.150
9.650
2,533
+0.94(+10.79%)
Aug 23, 2017
7.800
8.780
7.706
8.710
2,485
+1.03(+13.41%)
Aug 22, 2017
7.350
7.680
7.300
7.680
1,182
-14.62(-65.56%)
Aug 21, 2017
22.36
22.46
22.30
22.30
1,853
-1.76(-7.32%)
Aug 17, 2017
24.06
24.06
24.06
0
-1.42(-5.57%)
Aug 11, 2017
25.48
25.48
25.48
62
-0.58(-2.23%)
Aug 09, 2017
26.06
26.06
26.06
56
-1.37(-4.99%)
Aug 03, 2017
27.43
27.43
27.43
10
+0.14(+0.51%)
Aug 01, 2017
27.29
27.29
27.29
0
+0.51(+1.89%)
Jul 31, 2017
26.78
26.78
26.78
26.78
138
-2.47(-8.43%)
Jul 11, 2017
29.25
29.25
29.25
66
-0.93(-3.08%)
Jul 07, 2017
30.18
30.18
30.18
30
-0.04(-0.14%)
Jul 06, 2017
30.20
30.22
30.20
30.22
682
-1.33(-4.21%)
Jul 03, 2017
31.55
31.55
31.55
31.55
0
+0.00(+0.00%)
Jun 30, 2017
31.55
31.55
31.55
68
+0.20(+0.64%)
Jun 29, 2017
31.37
31.37
30.95
31.35
1,013
+0.95(+3.11%)
Jun 27, 2017
30.40
30.40
30.40
0
+0.25(+0.84%)
Jun 26, 2017
29.93
30.19
29.89
30.15
1,833
+0.15(+0.50%)
Jun 21, 2017
30.00
30.00
30.00
64
-7.71(-20.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.