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 -0.060 (-2.10%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 8, 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, 2007 3.000 3.000 3.000 3.000 9,750 +0.00(+0.00%)
Jan 30, 2007 3.000 3.020 2.950 3.000 35,870 +0.25(+9.09%)
Jan 29, 2007 2.750 2.800 2.750 2.750 24,392 -0.05(-1.79%)
Jan 26, 2007 2.800 2.800 2.700 2.800 3,110 -0.05(-1.75%)
Jan 25, 2007 2.850 2.850 2.750 2.850 2,455 +0.03(+1.06%)
Jan 24, 2007 2.820 2.900 2.750 2.820 43,890 +0.07(+2.55%)
Jan 23, 2007 2.750 2.780 2.750 2.750 52,050 +0.10(+3.77%)
Jan 22, 2007 2.650 2.700 2.650 2.650 14,547 +0.05(+1.92%)
Jan 19, 2007 2.600 2.670 2.600 2.600 73,135 +0.03(+1.17%)
Jan 18, 2007 2.570 2.600 2.570 2.570 19,387 +0.07(+2.80%)
Jan 17, 2007 2.500 2.500 2.500 2.500 4,730 -0.05(-1.96%)
Jan 16, 2007 2.550 2.550 2.550 2.550 15,360 -0.03(-1.16%)
Jan 12, 2007 2.580 2.580 2.500 2.580 42,920 -0.02(-0.77%)
Jan 11, 2007 2.600 2.600 2.500 2.600 21,320 +0.10(+4.00%)
Jan 10, 2007 2.500 2.600 2.500 2.500 2,550 -0.05(-1.96%)
Jan 09, 2007 2.550 2.650 2.550 2.550 20,405 +0.05(+2.00%)
Jan 08, 2007 2.500 2.600 2.500 2.500 8,590 -0.10(-3.85%)
Jan 05, 2007 2.600 2.600 2.600 2.600 8,280 -0.07(-2.62%)
Jan 04, 2007 2.600 2.670 2.650 2.670 31,330 +0.07(+2.69%)
Jan 03, 2007 2.600 2.700 2.600 2.600 17,549 +0.05(+1.96%)
Dec 29, 2006 2.550 2.700 2.500 2.550 166,128 +0.05(+2.00%)
Dec 28, 2006 2.500 2.520 2.500 2.500 165,170 +0.00(+0.00%)
Dec 27, 2006 2.500 2.600 2.500 2.500 34,117 +0.05(+2.04%)
Dec 26, 2006 2.450 2.500 2.450 2.450 44,997 +0.00(+0.00%)
Dec 22, 2006 2.450 2.450 2.450 2.450 11,110 +0.00(+0.00%)
Dec 21, 2006 2.450 2.450 2.450 2.450 32,225 +0.05(+2.08%)
Dec 20, 2006 2.400 2.500 2.400 2.400 18,726 +0.00(+0.00%)
Dec 19, 2006 2.400 2.500 2.400 2.400 13,587 -0.05(-2.04%)
Dec 18, 2006 2.450 2.550 2.450 2.450 22,283 -0.07(-2.78%)
Dec 15, 2006 2.520 2.520 2.520 2.520 21,760 -0.03(-1.18%)
Dec 14, 2006 2.550 2.550 2.550 2.550 40,470 +0.00(+0.00%)
Dec 13, 2006 2.550 2.570 2.500 2.550 97,744 +0.10(+4.08%)
Dec 12, 2006 2.450 2.500 2.420 2.450 37,438 +0.00(+0.00%)
Dec 11, 2006 2.450 2.550 2.450 2.450 14,740 +0.00(+0.00%)
Dec 08, 2006 2.450 2.504 2.450 2.450 25,360 -0.05(-2.00%)
Dec 07, 2006 2.500 2.500 2.500 2.500 15,815 +0.00(+0.00%)
Dec 06, 2006 2.500 2.500 2.500 2.500 42,755 +0.00(+0.00%)
Dec 05, 2006 2.500 2.600 2.500 2.500 18,750 +0.00(+0.00%)
Dec 04, 2006 2.500 2.530 2.500 2.500 19,360 +0.02(+0.81%)
Dec 01, 2006 2.480 2.480 2.450 2.480 16,930 +0.03(+1.22%)
Nov 30, 2006 2.450 2.450 2.450 2.450 5,085 +0.00(+0.00%)
Nov 29, 2006 2.450 2.500 2.450 2.450 35,106 +0.00(+0.00%)
Nov 28, 2006 2.450 2.500 2.450 2.450 17,300 +0.00(+0.00%)
Nov 27, 2006 2.450 2.520 2.450 2.450 133,910 -0.05(-2.00%)
Nov 24, 2006 2.500 2.500 2.500 2.500 5,155 +0.05(+2.04%)
Nov 22, 2006 2.450 2.480 2.450 2.450 99,090 +0.00(+0.00%)
Nov 21, 2006 2.450 2.500 2.450 2.450 48,385 +0.00(+0.00%)
Nov 20, 2006 2.450 2.550 2.450 2.450 11,940 -0.07(-2.78%)
Nov 17, 2006 2.520 2.520 2.500 2.520 35,981 +0.02(+0.80%)
Nov 16, 2006 2.500 2.570 2.500 2.500 68,271 +0.08(+3.31%)
Nov 15, 2006 2.420 2.420 2.420 2.420 21,615 -0.13(-5.10%)
Nov 14, 2006 2.550 2.550 2.500 2.550 6,285 +0.05(+2.00%)
Nov 13, 2006 2.500 2.650 2.500 2.500 41,575 +0.00(+0.00%)
Nov 10, 2006 2.500 2.500 2.500 2.500 27,190 +0.00(+0.00%)
Nov 09, 2006 2.500 2.500 2.500 2.500 32,115 +0.00(+0.00%)
Nov 08, 2006 2.500 2.500 2.450 2.500 32,900 +0.05(+2.04%)
Nov 07, 2006 2.450 2.450 2.450 2.450 16,985 -0.05(-2.00%)
Nov 06, 2006 2.500 2.500 2.500 2.500 27,520 +0.05(+2.04%)
Nov 03, 2006 2.450 2.500 2.450 2.450 56,410 +0.00(+0.00%)
Nov 02, 2006 2.450 2.460 2.445 2.450 100,566 +0.02(+0.82%)
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.