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

First Pacific Ltd ADR (OP: FPAFY )

2.330 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 2024 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 31, 2006 1.880 1.930 1.880 1.880 79,829 -0.02(-1.05%)
Jan 30, 2006 1.900 1.940 1.900 1.900 44,975 +0.02(+1.06%)
Jan 27, 2006 1.880 1.960 1.880 1.880 30,619 -0.02(-1.05%)
Jan 26, 2006 1.900 1.940 1.900 1.900 91,125 +0.02(+1.06%)
Jan 25, 2006 1.880 1.920 1.860 1.880 22,142 +0.06(+3.30%)
Jan 24, 2006 1.820 1.840 1.820 1.820 20,525 -0.04(-2.15%)
Jan 23, 2006 1.860 1.860 1.860 1.860 19,829 -0.08(-4.12%)
Jan 20, 2006 1.940 1.960 1.890 1.940 28,930 +0.06(+3.19%)
Jan 19, 2006 1.880 1.900 1.880 1.880 23,539 +0.00(+0.00%)
Jan 18, 2006 1.880 1.940 1.880 1.880 20,410 -0.02(-1.05%)
Jan 17, 2006 1.900 1.980 1.900 1.900 28,630 -0.04(-2.06%)
Jan 13, 2006 1.940 2.020 1.940 1.940 23,530 -0.01(-0.51%)
Jan 12, 2006 1.950 1.950 1.950 1.950 0 -0.05(-2.50%)
Jan 11, 2006 2.000 2.000 1.940 2.000 18,620 +0.05(+2.56%)
Jan 10, 2006 1.950 2.020 1.950 1.950 11,300 -0.05(-2.50%)
Jan 09, 2006 2.000 2.050 2.000 2.000 18,182 +0.00(+0.00%)
Jan 06, 2006 2.000 2.000 1.970 2.000 22,840 +0.02(+1.01%)
Jan 05, 2006 1.980 2.050 1.980 1.980 48,062 +0.03(+1.54%)
Jan 04, 2006 1.900 2.000 1.950 1.950 50,630 +0.05(+2.63%)
Jan 03, 2006 1.900 1.930 1.900 1.900 61,880 +0.02(+1.06%)
Dec 30, 2005 1.880 1.930 1.880 1.880 34,381 +0.01(+0.80%)
Dec 29, 2005 1.865 1.890 1.850 1.865 32,045 +0.01(+0.81%)
Dec 28, 2005 1.850 1.900 1.850 1.850 64,060 +0.01(+0.54%)
Dec 23, 2005 1.840 1.860 1.840 1.840 40,680 -0.01(-0.54%)
Dec 22, 2005 1.830 1.850 1.820 1.850 226,020 +0.02(+1.09%)
Dec 21, 2005 1.820 1.840 1.820 1.830 200,193 +0.01(+0.55%)
Dec 20, 2005 1.820 1.820 1.820 1.820 33,480 +0.02(+1.11%)
Dec 19, 2005 1.800 1.850 1.800 1.800 27,150 -0.01(-0.55%)
Dec 16, 2005 1.810 1.830 1.810 1.810 40,800 +0.01(+0.56%)
Dec 15, 2005 1.800 1.850 1.800 1.800 25,645 -0.02(-1.10%)
Dec 14, 2005 1.820 1.880 1.820 1.820 41,485 +0.02(+1.11%)
Dec 13, 2005 1.800 1.840 1.800 1.800 38,408 +0.00(+0.00%)
Dec 12, 2005 1.800 1.800 1.800 1.800 18,558 +0.04(+2.27%)
Dec 09, 2005 1.760 1.820 1.760 1.760 13,390 -0.01(-0.56%)
Dec 08, 2005 1.770 1.830 1.770 1.770 48,892 -0.01(-0.56%)
Dec 07, 2005 1.780 1.860 1.780 1.780 21,005 +0.03(+1.71%)
Dec 06, 2005 1.750 1.830 1.730 1.750 108,740 -0.13(-6.91%)
Dec 05, 2005 1.880 1.880 1.810 1.880 31,785 +0.03(+1.62%)
Dec 02, 2005 1.850 1.920 1.850 1.850 21,250 -0.07(-3.65%)
Dec 01, 2005 1.850 1.920 1.840 1.920 73,655 +0.07(+3.78%)
Nov 30, 2005 1.850 1.900 1.840 1.850 56,055 -0.01(-0.54%)
Nov 29, 2005 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Nov 28, 2005 1.860 1.905 1.820 1.860 45,907 +0.01(+0.54%)
Nov 25, 2005 1.850 1.850 1.830 1.850 10,960 +0.00(+0.00%)
Nov 23, 2005 1.850 1.880 1.830 1.850 36,960 +0.03(+1.65%)
Nov 22, 2005 1.820 1.850 1.800 1.820 29,600 -0.03(-1.62%)
Nov 21, 2005 1.850 1.880 1.800 1.850 25,630 +0.05(+2.78%)
Nov 18, 2005 1.800 1.850 1.780 1.800 319,380 +0.00(+0.00%)
Nov 17, 2005 1.800 1.800 1.760 1.800 14,365 +0.00(+0.00%)
Nov 16, 2005 1.800 1.840 1.780 1.800 70,779 +0.00(+0.00%)
Nov 15, 2005 1.800 1.840 1.780 1.800 11,649 +0.00(+0.00%)
Nov 14, 2005 1.800 1.850 1.800 1.800 33,975 -0.06(-3.23%)
Nov 11, 2005 1.860 1.870 1.800 1.860 78,030 +0.03(+1.64%)
Nov 10, 2005 1.830 1.830 1.830 1.830 125,845 +0.10(+5.78%)
Nov 09, 2005 1.730 1.770 1.730 1.730 30,005 +0.01(+0.58%)
Nov 08, 2005 1.770 1.770 1.720 1.720 30,530 -0.05(-2.82%)
Nov 07, 2005 1.770 1.770 1.730 1.770 10,980 +0.04(+2.31%)
Nov 04, 2005 1.730 1.730 1.730 1.730 8,035 +0.03(+1.76%)
Nov 03, 2005 1.700 1.750 1.700 1.700 8,230 +0.05(+3.03%)
Nov 02, 2005 1.650 1.650 1.650 1.650 4,740 +0.00(+0.00%)
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.