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

First Pacific Ltd ADR (OP: FPAFY )

2.770 +0.005 (+0.18%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 20, 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 29, 2021 1.500 1.590 1.480 1.500 58,600 +0.00(+0.00%)
Jan 28, 2021 1.535 1.640 1.500 1.500 127,870 -0.02(-1.48%)
Jan 27, 2021 1.600 1.650 1.508 1.522 45,371 -0.08(-5.08%)
Jan 26, 2021 1.625 1.700 1.550 1.604 45,900 -0.00(-0.12%)
Jan 25, 2021 1.630 1.700 1.560 1.606 314,989 -0.04(-2.67%)
Jan 22, 2021 1.600 1.710 1.600 1.650 383,700 +0.05(+3.12%)
Jan 21, 2021 1.635 1.700 1.600 1.600 84,379 -0.10(-5.88%)
Jan 20, 2021 1.680 1.710 1.560 1.700 506,361 +0.11(+6.92%)
Jan 19, 2021 1.580 1.730 1.560 1.590 31,880 -0.05(-3.05%)
Jan 15, 2021 1.590 1.640 1.590 1.640 32,700 -0.00(-0.01%)
Jan 14, 2021 1.680 1.729 1.630 1.640 24,906 -0.06(-3.52%)
Jan 13, 2021 1.688 1.709 1.660 1.700 43,347 +0.09(+5.59%)
Jan 12, 2021 1.540 1.630 1.540 1.610 51,672 +0.11(+7.33%)
Jan 11, 2021 1.510 1.640 1.470 1.500 166,911 -0.05(-3.23%)
Jan 08, 2021 1.550 1.550 1.450 1.550 19,700 +0.04(+2.79%)
Jan 07, 2021 1.570 1.570 1.500 1.508 43,687 -0.03(-1.92%)
Jan 06, 2021 1.570 1.570 1.500 1.538 19,313 +0.03(+1.71%)
Jan 05, 2021 1.450 1.650 1.450 1.512 162,078 +0.04(+2.69%)
Jan 04, 2021 1.500 1.550 1.450 1.472 76,481 -0.18(-10.79%)
Dec 31, 2020 1.650 1.650 1.650 12,073 +0.04(+2.48%)
Dec 30, 2020 1.600 1.610 1.570 1.610 12,073 +0.01(+0.63%)
Dec 29, 2020 1.620 1.650 1.600 1.600 65,562 -0.01(-0.62%)
Dec 28, 2020 1.560 1.650 1.560 1.610 35,454 +0.06(+3.87%)
Dec 24, 2020 1.570 1.640 1.530 1.550 40,600 +0.02(+1.31%)
Dec 23, 2020 1.550 1.610 1.500 1.530 97,882 -0.12(-7.27%)
Dec 22, 2020 1.640 1.650 1.550 1.650 38,952 +0.02(+1.23%)
Dec 21, 2020 1.650 1.715 1.630 1.630 76,783 -0.19(-10.44%)
Dec 18, 2020 1.708 1.840 1.660 1.820 27,800 +0.10(+5.66%)
Dec 17, 2020 1.670 1.726 1.670 1.722 38,580 -0.03(-1.57%)
Dec 16, 2020 1.750 1.899 1.750 1.750 78,879 +0.03(+1.74%)
Dec 15, 2020 1.690 1.730 1.690 1.720 192,855 +0.16(+10.26%)
Dec 14, 2020 1.550 1.600 1.550 1.560 68,352 +0.03(+1.95%)
Dec 11, 2020 1.520 1.560 1.520 1.530 248,400 +0.01(+0.66%)
Dec 10, 2020 1.600 1.600 1.520 1.520 82,371 -0.01(-0.65%)
Dec 09, 2020 1.520 1.558 1.520 1.530 95,347 +0.00(+0.00%)
Dec 08, 2020 1.555 1.555 1.510 1.530 119,432 +0.02(+1.32%)
Dec 07, 2020 1.540 1.550 1.510 1.510 45,004 +0.02(+1.34%)
Dec 04, 2020 1.506 1.530 1.490 1.490 51,600 +0.00(+0.00%)
Dec 03, 2020 1.450 1.520 1.420 1.490 37,124 -0.02(-1.32%)
Dec 02, 2020 1.520 1.530 1.500 1.510 144,169 -0.01(-0.66%)
Dec 01, 2020 1.500 1.550 1.500 1.520 54,399 +0.04(+2.70%)
Nov 30, 2020 1.530 1.530 1.470 1.480 37,136 -0.04(-2.63%)
Nov 27, 2020 1.720 1.720 1.520 1.520 73,100 -0.10(-6.46%)
Nov 25, 2020 1.560 1.660 1.520 1.625 13,000 +0.06(+4.17%)
Nov 24, 2020 1.500 1.600 1.500 1.560 154,176 -0.03(-1.89%)
Nov 23, 2020 1.700 1.700 1.550 1.590 94,729 +0.05(+3.25%)
Nov 20, 2020 1.520 1.550 1.500 1.540 38,300 +0.03(+1.99%)
Nov 19, 2020 1.550 1.600 1.500 1.510 50,117 -0.05(-3.21%)
Nov 18, 2020 1.600 1.650 1.550 1.560 20,030 -0.06(-3.70%)
Nov 17, 2020 1.600 1.685 1.600 1.620 28,573 +0.05(+3.18%)
Nov 16, 2020 1.550 1.600 1.550 1.570 50,195 -0.06(-3.53%)
Nov 13, 2020 1.675 1.710 1.600 1.627 42,800 -0.00(-0.15%)
Nov 12, 2020 1.660 1.665 1.610 1.630 36,301 +0.01(+0.62%)
Nov 11, 2020 1.684 1.698 1.600 1.620 49,904 -0.04(-2.41%)
Nov 10, 2020 1.685 1.720 1.650 1.660 62,896 +0.03(+1.84%)
Nov 09, 2020 1.650 1.660 1.630 1.630 88,630 +0.02(+1.56%)
Nov 06, 2020 1.580 1.620 1.560 1.605 91,500 +0.04(+2.88%)
Nov 05, 2020 1.570 1.577 1.550 1.560 36,440 +0.01(+0.65%)
Nov 04, 2020 1.510 1.590 1.510 1.550 113,214 +0.04(+2.65%)
Nov 03, 2020 1.600 1.600 1.510 1.510 28,250 +0.01(+0.53%)
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.