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

First Pacific Ltd ADR (OP: FPAFY )

2.350 +0.010 (+0.43%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 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, 2023 1.697 1.790 1.680 1.720 42,256 +0.02(+1.18%)
Jan 30, 2023 1.700 1.760 1.680 1.700 59,905 -0.01(-0.58%)
Jan 27, 2023 1.720 1.730 1.700 1.710 104,323 +0.02(+1.24%)
Jan 26, 2023 1.660 1.690 1.660 1.689 63,180 +0.04(+2.67%)
Jan 25, 2023 1.660 1.660 1.630 1.645 15,030 +0.02(+0.92%)
Jan 24, 2023 1.690 1.690 1.620 1.630 7,894 -0.03(-1.51%)
Jan 23, 2023 1.655 1.660 1.640 1.655 83,131 -0.00(-0.30%)
Jan 20, 2023 1.650 1.660 1.610 1.660 30,839 +0.06(+3.75%)
Jan 19, 2023 1.640 1.690 1.600 1.600 14,407 -0.03(-1.84%)
Jan 18, 2023 1.700 1.700 1.630 1.630 54,332 +0.01(+0.62%)
Jan 17, 2023 1.620 1.650 1.620 1.620 26,039 +0.02(+0.93%)
Jan 13, 2023 1.615 1.620 1.590 1.605 14,230 +0.03(+1.90%)
Jan 12, 2023 1.575 1.590 1.560 1.575 7,583 +0.02(+1.61%)
Jan 11, 2023 1.490 1.550 1.490 1.550 32,648 +0.03(+1.97%)
Jan 10, 2023 1.525 1.530 1.460 1.520 36,502 -0.01(-0.65%)
Jan 09, 2023 1.540 1.540 1.520 1.530 25,391 +0.02(+1.32%)
Jan 06, 2023 1.530 1.530 1.508 1.510 19,538 -0.02(-1.31%)
Jan 05, 2023 1.530 1.540 1.510 1.530 64,698 +0.02(+1.32%)
Jan 04, 2023 1.470 1.520 1.470 1.510 31,818 +0.06(+4.17%)
Jan 03, 2023 1.430 1.450 1.420 1.450 35,290 -0.02(-1.39%)
Dec 30, 2022 1.450 1.520 1.450 1.470 49,346 +0.00(+0.00%)
Dec 29, 2022 1.450 1.470 1.450 1.470 12,670 +0.01(+0.68%)
Dec 28, 2022 1.630 1.630 1.445 1.460 32,337 +0.00(+0.00%)
Dec 27, 2022 1.485 1.510 1.450 1.460 44,651 +0.01(+0.69%)
Dec 23, 2022 1.454 1.470 1.440 1.450 110,311 +0.00(+0.00%)
Dec 22, 2022 1.505 1.505 1.430 1.450 31,157 +0.00(+0.00%)
Dec 21, 2022 1.430 1.455 1.430 1.450 99,533 +0.01(+0.69%)
Dec 20, 2022 1.500 1.500 1.430 1.440 130,898 -0.05(-3.36%)
Dec 19, 2022 1.460 1.520 1.460 1.490 198,338 -0.04(-2.61%)
Dec 16, 2022 1.540 1.540 1.520 1.530 112,765 +0.01(+0.33%)
Dec 15, 2022 1.580 1.590 1.500 1.525 81,688 -0.06(-3.48%)
Dec 14, 2022 1.573 1.600 1.573 1.580 55,414 -0.00(-0.32%)
Dec 13, 2022 1.620 1.620 1.560 1.585 20,336 +0.04(+2.92%)
Dec 12, 2022 1.560 1.590 1.530 1.540 48,868 -0.03(-1.91%)
Dec 09, 2022 1.570 1.600 1.530 1.570 26,162 +0.01(+0.64%)
Dec 08, 2022 1.550 1.590 1.550 1.560 39,678 +0.05(+3.31%)
Dec 07, 2022 1.510 1.518 1.500 1.510 23,603 +0.00(+0.00%)
Dec 06, 2022 1.600 1.620 1.500 1.510 28,971 -0.08(-5.03%)
Dec 05, 2022 1.580 1.620 1.500 1.590 28,170 +0.10(+6.71%)
Dec 02, 2022 1.510 1.530 1.480 1.490 66,281 -0.06(-4.18%)
Dec 01, 2022 1.550 1.600 1.540 1.555 60,409 +0.01(+0.65%)
Nov 30, 2022 1.520 1.550 1.520 1.545 327,600 +0.03(+1.65%)
Nov 29, 2022 1.450 1.545 1.450 1.520 76,958 +0.10(+7.04%)
Nov 28, 2022 1.420 1.550 1.420 1.420 37,172 +0.00(+0.00%)
Nov 25, 2022 1.390 1.530 1.390 1.420 32,098 +0.00(+0.35%)
Nov 23, 2022 1.350 1.430 1.350 1.415 44,335 -0.01(-1.05%)
Nov 22, 2022 1.450 1.480 1.430 1.430 98,827 -0.04(-2.72%)
Nov 21, 2022 1.470 1.500 1.460 1.470 44,739 -0.01(-0.51%)
Nov 18, 2022 1.450 1.540 1.450 1.478 23,625 -0.02(-1.16%)
Nov 17, 2022 1.450 1.510 1.450 1.495 14,457 -0.02(-1.01%)
Nov 16, 2022 1.450 1.562 1.450 1.510 19,176 -0.06(-3.82%)
Nov 15, 2022 1.540 1.600 1.500 1.570 41,995 +0.11(+7.53%)
Nov 14, 2022 1.475 1.542 1.460 1.460 12,801 +0.01(+0.69%)
Nov 11, 2022 1.480 1.480 1.450 1.450 97,801 +0.03(+2.11%)
Nov 10, 2022 1.430 1.440 1.390 1.420 36,172 +0.02(+1.43%)
Nov 09, 2022 1.460 1.460 1.390 1.400 29,002 -0.07(-4.44%)
Nov 08, 2022 1.450 1.465 1.410 1.465 116,293 +0.01(+0.34%)
Nov 07, 2022 1.460 1.500 1.410 1.460 81,718 +0.00(+0.00%)
Nov 04, 2022 1.455 1.550 1.370 1.460 49,274 +0.03(+2.10%)
Nov 03, 2022 1.360 1.430 1.350 1.430 60,884 +0.08(+5.93%)
Nov 02, 2022 1.460 1.460 1.300 1.350 29,478 +0.01(+0.75%)
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.