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 (%)
Oct 31, 2008 1.900 2.010 1.900 1.900 9,415 +0.00(+0.00%)
Oct 30, 2008 1.950 1.950 1.870 1.900 67,828 +0.20(+11.76%)
Oct 29, 2008 1.700 1.770 1.690 1.700 28,505 +0.04(+2.41%)
Oct 28, 2008 1.610 1.800 1.610 1.660 20,515 +0.41(+32.80%)
Oct 27, 2008 1.250 1.450 1.250 1.250 23,886 -0.15(-10.71%)
Oct 24, 2008 1.400 1.700 1.400 1.400 22,433 -0.80(-36.36%)
Oct 23, 2008 2.200 2.200 1.850 2.200 70,335 +0.11(+5.26%)
Oct 22, 2008 2.090 2.100 2.090 2.090 5,945 -0.16(-7.11%)
Oct 21, 2008 2.250 2.250 2.250 2.250 24,290 -0.04(-1.75%)
Oct 20, 2008 2.290 2.400 2.280 2.290 19,526 -0.06(-2.55%)
Oct 17, 2008 2.350 2.350 2.350 2.350 93,467 +0.00(+0.00%)
Oct 16, 2008 2.350 2.350 2.310 2.350 10,785 -0.05(-2.08%)
Oct 15, 2008 2.400 2.500 2.400 2.400 9,629 +0.00(+0.00%)
Oct 14, 2008 2.520 2.500 2.390 2.400 3,926 -0.12(-4.76%)
Oct 13, 2008 2.520 2.540 2.480 2.520 110,530 +0.32(+14.55%)
Oct 10, 2008 2.200 2.500 2.200 2.200 47,698 -0.20(-8.33%)
Oct 09, 2008 2.400 2.510 2.400 2.400 29,026 +0.00(+0.00%)
Oct 08, 2008 2.400 2.450 2.350 2.400 39,638 +0.00(+0.00%)
Oct 07, 2008 2.410 2.560 2.400 2.400 36,600 -0.01(-0.41%)
Oct 06, 2008 2.410 2.720 2.410 2.410 18,173 -0.06(-2.43%)
Oct 03, 2008 2.470 2.530 2.470 2.470 11,830 +0.06(+2.49%)
Oct 02, 2008 2.410 2.500 2.410 2.410 5,190 -0.14(-5.49%)
Oct 01, 2008 2.550 2.550 2.510 2.550 16,456 +0.03(+1.19%)
Sep 30, 2008 2.520 2.550 2.510 2.520 22,445 +0.19(+8.15%)
Sep 29, 2008 2.500 2.550 2.330 2.330 11,160 -0.17(-6.80%)
Sep 26, 2008 2.500 2.600 2.500 2.500 15,188 -0.04(-1.57%)
Sep 25, 2008 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Sep 24, 2008 2.540 2.750 2.540 2.540 16,285 -0.07(-2.68%)
Sep 23, 2008 2.250 2.610 2.540 2.610 20,425 +0.36(+16.00%)
Sep 22, 2008 2.250 2.750 2.250 2.250 24,925 -0.45(-16.67%)
Sep 19, 2008 2.700 2.750 2.610 2.700 90,845 +0.07(+2.66%)
Sep 18, 2008 2.630 2.650 2.450 2.630 20,675 +0.06(+2.33%)
Sep 17, 2008 2.570 2.600 2.570 2.570 23,478 -0.18(-6.55%)
Sep 16, 2008 2.750 2.750 2.740 2.750 37,880 +0.00(+0.00%)
Sep 15, 2008 2.750 2.900 2.700 2.750 90,680 -0.25(-8.33%)
Sep 12, 2008 3.000 3.050 2.900 3.000 5,852 +0.05(+1.69%)
Sep 11, 2008 2.950 3.000 2.950 2.950 4,670 -0.15(-4.84%)
Sep 10, 2008 3.100 3.150 3.100 3.100 11,255 +0.10(+3.33%)
Sep 09, 2008 3.000 3.000 3.000 3.000 5,740 -0.10(-3.23%)
Sep 08, 2008 3.100 3.150 3.100 3.100 8,880 -0.01(-0.32%)
Sep 05, 2008 3.110 3.250 3.070 3.110 8,215 -0.09(-2.81%)
Sep 04, 2008 3.200 3.200 3.100 3.200 31,078 +0.00(+0.00%)
Sep 03, 2008 3.200 3.200 3.100 3.200 26,050 +0.20(+6.67%)
Sep 02, 2008 3.000 3.100 3.000 3.000 4,080 -0.05(-1.64%)
Aug 29, 2008 3.050 3.100 3.000 3.050 5,535 +0.00(+0.00%)
Aug 28, 2008 3.050 3.060 3.000 3.050 34,795 +0.00(+0.00%)
Aug 27, 2008 3.050 3.050 3.000 3.050 12,270 +0.05(+1.67%)
Aug 26, 2008 3.000 3.000 2.950 3.000 41,600 +0.00(+0.00%)
Aug 25, 2008 3.000 3.000 2.960 3.000 20,704 +0.00(+0.00%)
Aug 22, 2008 3.000 3.100 3.000 3.000 6,516 +0.00(+0.00%)
Aug 21, 2008 3.000 3.050 3.000 3.000 14,175 +0.00(+0.00%)
Aug 20, 2008 3.000 3.050 3.000 3.000 6,780 -0.10(-3.23%)
Aug 19, 2008 3.050 3.100 3.000 3.100 4,540 +0.05(+1.64%)
Aug 18, 2008 3.050 3.100 3.050 3.050 12,506 +0.05(+1.67%)
Aug 15, 2008 3.000 3.050 3.000 3.000 6,539 +0.00(+0.00%)
Aug 14, 2008 3.000 3.100 3.000 3.000 26,285 -0.05(-1.64%)
Aug 13, 2008 3.050 3.100 3.050 3.050 22,220 +0.00(+0.00%)
Aug 12, 2008 3.050 3.140 3.050 3.050 20,020 +0.00(+0.00%)
Aug 11, 2008 3.050 3.130 3.050 3.050 9,805 +0.05(+1.67%)
Aug 08, 2008 3.000 3.050 2.950 3.000 14,818 +0.00(+0.00%)
Aug 07, 2008 3.000 3.000 2.950 3.000 70,695 +0.10(+3.45%)
Aug 06, 2008 2.900 2.930 2.850 2.900 13,448 -0.01(-0.34%)
Aug 05, 2008 2.910 2.910 2.800 2.910 26,265 +0.16(+5.82%)
Aug 04, 2008 2.750 2.850 2.750 2.750 9,990 -0.15(-5.17%)
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.