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

First Pacific Ltd ADR (OP: FPAFY )

2.321 -0.029 (-1.24%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 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, 2014 5.020 5.020 4.960 4.980 0 -0.02(-0.50%)
Jan 30, 2014 5.000 5.020 4.970 5.005 92,061 -0.08(-1.67%)
Jan 29, 2014 5.100 5.120 5.070 5.090 27,256 -0.12(-2.21%)
Jan 28, 2014 5.217 5.220 5.170 5.205 29,387 -0.03(-0.48%)
Jan 27, 2014 5.183 5.250 5.183 5.230 21,217 +0.02(+0.38%)
Jan 24, 2014 5.210 5.220 5.140 5.210 0 -0.03(-0.57%)
Jan 23, 2014 5.290 5.290 5.220 5.240 13,816 -0.09(-1.69%)
Jan 22, 2014 5.310 5.330 5.240 5.330 17,251 +0.00(+0.00%)
Jan 21, 2014 5.360 5.370 5.300 5.330 20,825 +0.01(+0.19%)
Jan 17, 2014 5.320 5.320 5.320 0 -0.03(-0.56%)
Jan 16, 2014 5.350 5.360 5.310 5.350 23,381 +0.01(+0.19%)
Jan 15, 2014 5.320 5.360 5.320 5.340 156,946 +0.01(+0.19%)
Jan 14, 2014 5.330 5.330 5.290 5.330 284,484 +0.00(+0.00%)
Jan 13, 2014 5.400 5.400 5.330 5.330 19,601 -0.04(-0.74%)
Jan 10, 2014 5.360 5.370 5.360 5.370 9,091 +0.03(+0.56%)
Jan 09, 2014 5.350 5.370 5.340 5.340 30,444 -0.01(-0.19%)
Jan 08, 2014 5.380 5.380 5.340 5.350 31,013 -0.06(-1.11%)
Jan 07, 2014 5.370 5.410 5.370 5.410 57,207 -0.05(-0.92%)
Jan 06, 2014 5.380 5.460 5.380 5.460 14,046 +0.12(+2.25%)
Jan 03, 2014 5.380 5.380 5.330 5.340 0 -0.19(-3.44%)
Jan 02, 2014 5.510 5.590 5.510 5.530 24,092 -0.19(-3.32%)
Dec 31, 2013 5.720 5.720 5.720 0 +0.05(+0.88%)
Dec 30, 2013 5.680 5.690 5.670 5.670 19,236 -0.03(-0.53%)
Dec 27, 2013 5.590 5.700 5.590 5.700 0 +0.04(+0.71%)
Dec 26, 2013 5.660 5.660 5.610 5.660 22,398 +0.03(+0.53%)
Dec 24, 2013 5.550 5.660 5.550 5.630 0 +0.01(+0.18%)
Dec 23, 2013 5.530 5.650 5.530 5.620 19,382 -0.09(-1.58%)
Dec 20, 2013 5.710 5.710 5.700 5.710 0 +0.03(+0.53%)
Dec 19, 2013 5.650 5.700 5.650 5.680 22,752 +0.01(+0.18%)
Dec 18, 2013 5.610 5.670 5.610 5.670 32,488 +0.06(+1.07%)
Dec 17, 2013 5.620 5.640 5.570 5.610 17,995 -0.01(-0.27%)
Dec 16, 2013 5.510 5.690 5.510 5.625 34,497 +0.12(+2.27%)
Dec 13, 2013 5.400 5.500 5.400 5.500 0 +0.02(+0.36%)
Dec 12, 2013 5.370 5.480 5.370 5.480 14,037 -0.02(-0.36%)
Dec 11, 2013 5.540 5.540 5.490 5.500 66,238 -0.07(-1.26%)
Dec 10, 2013 5.570 5.570 5.560 5.570 59,672 -0.09(-1.59%)
Dec 09, 2013 5.640 5.680 5.640 5.660 28,157 +0.04(+0.71%)
Dec 06, 2013 5.500 5.620 5.500 5.620 39,108 -0.01(-0.27%)
Dec 05, 2013 5.650 5.650 5.620 5.635 7,148 -0.08(-1.49%)
Dec 04, 2013 5.730 5.730 5.680 5.720 6,026 -0.02(-0.35%)
Dec 03, 2013 5.760 5.760 5.690 5.740 51,322 -0.05(-0.86%)
Dec 02, 2013 5.770 5.810 5.770 5.790 191,176 -0.04(-0.69%)
Nov 29, 2013 5.790 5.830 5.790 5.830 10,994 -0.01(-0.17%)
Nov 27, 2013 5.820 5.850 5.760 5.840 13,029 +0.02(+0.34%)
Nov 26, 2013 5.790 5.820 5.790 5.820 9,140 -0.07(-1.19%)
Nov 25, 2013 5.850 5.900 5.848 5.890 129,188 -0.05(-0.84%)
Nov 22, 2013 5.940 5.940 5.900 5.940 27,756 -0.12(-1.98%)
Nov 21, 2013 6.020 6.060 6.000 6.060 14,376 +0.02(+0.33%)
Nov 20, 2013 5.980 6.050 5.980 6.040 18,417 +0.10(+1.68%)
Nov 19, 2013 5.930 5.970 5.920 5.940 22,733 +0.04(+0.68%)
Nov 18, 2013 5.870 5.910 5.860 5.900 9,867 +0.00(+0.00%)
Nov 15, 2013 5.830 5.900 5.790 5.900 98,154 +0.16(+2.79%)
Nov 14, 2013 5.710 5.740 5.700 5.740 122,940 +0.03(+0.53%)
Nov 13, 2013 5.660 5.720 5.660 5.710 128,064 +0.05(+0.88%)
Nov 12, 2013 5.650 5.680 5.650 5.660 593,208 -0.06(-1.05%)
Nov 11, 2013 5.710 5.740 5.710 5.720 9,019 -0.04(-0.69%)
Nov 08, 2013 5.750 5.760 5.730 5.760 12,888 +0.02(+0.42%)
Nov 07, 2013 5.770 5.770 5.700 5.736 23,152 +0.02(+0.28%)
Nov 06, 2013 5.750 5.750 5.700 5.720 22,000 +0.04(+0.70%)
Nov 05, 2013 5.660 5.680 5.660 5.680 14,074 -0.03(-0.53%)
Nov 04, 2013 5.690 5.710 5.670 5.710 26,873 -0.06(-1.04%)
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.