Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Pacific Ltd ADR (OP: FPAFY )

2.800 +0.055 (+2.00%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 8, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 2.780 2.800 2.760 2.800 12,546 +0.05(+2.00%)
Jan 07, 2025 2.720 2.750 2.720 2.745 47,275 +0.03(+1.28%)
Jan 06, 2025 2.730 2.750 2.710 2.710 31,038 -0.05(-1.78%)
Jan 03, 2025 2.760 2.775 2.740 2.760 15,675 -0.01(-0.38%)
Jan 02, 2025 2.840 2.840 2.770 2.770 8,617 -0.06(-2.12%)
Dec 31, 2024 2.830 0 -0.01(-0.35%)
Dec 30, 2024 2.890 2.894 2.830 2.840 26,483 -0.10(-3.40%)
Dec 27, 2024 2.895 2.950 2.810 2.940 6,532 +0.10(+3.70%)
Dec 26, 2024 2.760 2.865 2.760 2.835 59,435 +0.02(+0.89%)
Dec 24, 2024 2.840 2.840 2.760 2.810 85,890 -0.03(-1.06%)
Dec 23, 2024 3.010 3.010 2.840 2.840 32,653 -0.01(-0.35%)
Dec 20, 2024 2.860 2.940 2.840 2.850 48,736 -0.02(-0.70%)
Dec 19, 2024 2.891 2.891 2.850 2.870 18,685 -0.09(-3.04%)
Dec 18, 2024 2.880 2.997 2.880 2.960 23,421 -0.04(-1.33%)
Dec 17, 2024 3.005 3.050 2.330 3.000 14,703 -0.05(-1.58%)
Dec 16, 2024 2.995 3.048 2.930 3.048 17,449 +0.00(+0.11%)
Dec 13, 2024 3.038 3.050 2.990 3.045 10,512 +0.02(+0.66%)
Dec 12, 2024 3.015 3.040 2.980 3.025 5,567 -0.01(-0.43%)
Dec 11, 2024 2.990 3.100 2.940 3.038 35,916 +0.06(+2.12%)
Dec 10, 2024 3.010 3.010 2.880 2.975 9,426 -0.06(-2.14%)
Dec 09, 2024 3.000 3.190 2.990 3.040 33,210 +0.05(+1.67%)
Dec 06, 2024 2.930 2.990 2.930 2.990 40,801 +0.05(+1.70%)
Dec 05, 2024 2.920 2.970 2.920 2.940 55,999 -0.03(-1.01%)
Dec 04, 2024 2.900 2.980 2.900 2.970 40,564 +0.17(+6.07%)
Dec 03, 2024 2.855 2.870 2.780 2.800 32,539 +0.01(+0.36%)
Dec 02, 2024 2.820 2.825 2.748 2.790 31,388 -0.04(-1.59%)
Nov 29, 2024 2.889 2.890 2.830 2.835 8,489 -0.00(-0.18%)
Nov 27, 2024 2.830 2.870 2.820 2.840 18,350 +0.01(+0.35%)
Nov 26, 2024 2.750 2.856 2.750 2.830 17,836 -0.07(-2.41%)
Nov 25, 2024 2.870 2.930 2.790 2.900 9,878 +0.04(+1.58%)
Nov 22, 2024 3.000 3.000 2.790 2.855 18,101 -0.06(-2.19%)
Nov 21, 2024 2.830 2.920 2.830 2.919 13,608 -0.00(-0.03%)
Nov 20, 2024 2.920 2.921 2.880 2.920 30,605 +0.00(+0.00%)
Nov 19, 2024 2.880 3.000 2.880 2.920 24,346 +0.05(+1.74%)
Nov 18, 2024 2.940 2.940 2.870 2.870 16,757 +0.02(+0.53%)
Nov 15, 2024 2.855 2.860 2.810 2.855 12,982 -0.02(-0.87%)
Nov 14, 2024 2.835 2.990 2.780 2.880 11,080 -0.02(-0.69%)
Nov 13, 2024 2.867 2.900 2.840 2.900 12,871 +0.13(+4.88%)
Nov 12, 2024 2.870 2.870 2.765 2.765 5,185 -0.01(-0.54%)
Nov 11, 2024 2.710 2.802 2.710 2.780 8,487 -0.02(-0.71%)
Nov 08, 2024 2.875 2.875 2.770 2.800 8,724 -0.06(-2.10%)
Nov 07, 2024 2.830 2.910 2.750 2.860 18,577 +0.11(+4.00%)
Nov 06, 2024 2.802 2.890 2.730 2.750 10,584 -0.02(-0.72%)
Nov 05, 2024 2.950 2.950 2.750 2.770 16,363 -0.02(-0.72%)
Nov 04, 2024 2.680 2.850 2.680 2.790 19,371 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.