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 (%)
Oct 29, 2010 4.570 4.620 4.570 4.570 25,730 +0.07(+1.56%)
Oct 28, 2010 4.520 4.520 4.500 4.500 13,320 -0.06(-1.32%)
Oct 27, 2010 4.510 4.560 4.510 4.560 6,782 +0.01(+0.22%)
Oct 25, 2010 4.550 4.560 4.510 4.550 9,754 -0.02(-0.44%)
Oct 22, 2010 4.530 4.570 4.520 4.570 17,339 +0.07(+1.56%)
Oct 21, 2010 4.480 4.530 4.470 4.500 5,629 -0.02(-0.44%)
Oct 20, 2010 4.520 4.520 4.520 4.520 13,300 +0.06(+1.35%)
Oct 19, 2010 4.470 4.480 4.460 4.460 7,302 -0.02(-0.45%)
Oct 18, 2010 4.480 4.480 4.480 4.480 3,120 -0.02(-0.44%)
Oct 15, 2010 4.460 4.500 4.460 4.500 2,935 -0.05(-1.10%)
Oct 14, 2010 4.570 4.600 4.550 4.550 11,132 -0.09(-1.94%)
Oct 13, 2010 4.600 4.660 4.600 4.640 10,876 -0.01(-0.22%)
Oct 12, 2010 4.630 4.650 4.610 4.650 4,760 -0.01(-0.21%)
Oct 11, 2010 4.650 4.700 4.650 4.660 28,951 -0.04(-0.85%)
Oct 08, 2010 4.680 4.740 4.680 4.700 9,398 -0.04(-0.84%)
Oct 07, 2010 4.750 4.790 4.740 4.740 17,299 +0.00(+0.00%)
Oct 06, 2010 4.740 4.741 4.720 4.740 138,234 -0.01(-0.21%)
Oct 05, 2010 4.710 4.760 4.710 4.750 17,220 -0.05(-1.04%)
Oct 04, 2010 4.790 4.820 4.750 4.800 17,605 +0.29(+6.43%)
Oct 01, 2010 4.490 4.510 4.490 4.510 8,936 +0.08(+1.81%)
Sep 30, 2010 4.500 4.520 4.410 4.430 7,653 -0.12(-2.64%)
Sep 29, 2010 4.540 4.560 4.490 4.550 165,908 +0.04(+0.89%)
Sep 28, 2010 4.560 4.560 4.510 4.510 11,445 +0.01(+0.22%)
Sep 27, 2010 4.550 4.550 4.500 4.500 8,719 -0.05(-1.10%)
Sep 24, 2010 4.530 4.600 4.530 4.550 57,065 +0.05(+1.11%)
Sep 23, 2010 4.550 4.570 4.480 4.500 16,803 +0.00(+0.00%)
Sep 22, 2010 4.500 4.600 4.500 4.500 12,072 +0.04(+0.90%)
Sep 21, 2010 4.560 4.560 4.450 4.460 9,342 -0.14(-3.04%)
Sep 20, 2010 4.550 4.600 4.550 4.600 12,211 +0.11(+2.45%)
Sep 17, 2010 4.460 4.490 4.370 4.490 10,891 +0.24(+5.65%)
Sep 15, 2010 4.200 4.250 4.200 4.250 14,505 +0.16(+3.91%)
Sep 14, 2010 4.120 4.120 4.090 4.090 6,013 -0.02(-0.49%)
Sep 13, 2010 4.110 4.110 4.110 4.110 12,640 +0.02(+0.49%)
Sep 10, 2010 4.090 4.140 4.090 4.090 7,205 +0.04(+0.99%)
Sep 09, 2010 4.070 4.100 4.050 4.050 15,877 -0.05(-1.22%)
Sep 08, 2010 4.100 4.100 4.060 4.100 18,863 +0.06(+1.49%)
Sep 07, 2010 4.040 4.040 4.040 4.040 455 +0.19(+4.80%)
Sep 03, 2010 3.870 3.890 3.850 3.855 22,319 +0.17(+4.47%)
Sep 02, 2010 3.700 3.760 3.690 3.690 7,445 -0.03(-0.81%)
Sep 01, 2010 3.690 3.740 3.690 3.720 50,000 +0.02(+0.54%)
Aug 31, 2010 3.670 3.700 3.620 3.700 6,930 +0.09(+2.49%)
Aug 30, 2010 3.680 3.760 3.610 3.610 5,285 -0.06(-1.63%)
Aug 27, 2010 3.710 3.710 3.660 3.670 3,065 +0.02(+0.55%)
Aug 26, 2010 3.690 3.690 3.650 3.650 19,595 -0.03(-0.82%)
Aug 25, 2010 3.680 3.720 3.680 3.680 5,455 +0.00(+0.00%)
Aug 24, 2010 3.690 3.750 3.680 3.680 13,097 +0.03(+0.82%)
Aug 23, 2010 3.790 3.790 3.650 3.650 6,120 +0.01(+0.27%)
Aug 20, 2010 3.700 3.700 3.630 3.640 13,945 +0.00(+0.00%)
Aug 19, 2010 3.640 3.730 3.640 3.640 9,389 -0.04(-1.09%)
Aug 18, 2010 3.680 3.720 3.680 3.680 9,330 -0.01(-0.27%)
Aug 17, 2010 3.670 3.720 3.670 3.690 8,729 +0.03(+0.82%)
Aug 16, 2010 3.660 3.700 3.660 3.660 52,664 +0.01(+0.27%)
Aug 13, 2010 3.660 3.690 3.650 3.650 25,527 -0.03(-0.82%)
Aug 12, 2010 3.610 3.680 3.610 3.680 26,430 +0.01(+0.27%)
Aug 11, 2010 3.700 3.700 3.560 3.670 26,597 -0.03(-0.81%)
Aug 10, 2010 3.730 3.740 3.700 3.700 14,023 +0.05(+1.37%)
Aug 09, 2010 3.690 3.730 3.650 3.650 15,786 +0.06(+1.67%)
Aug 06, 2010 3.580 3.660 3.580 3.590 12,715 -0.01(-0.28%)
Aug 05, 2010 3.600 3.650 3.600 3.600 9,545 +0.05(+1.41%)
Aug 04, 2010 3.570 3.630 3.550 3.550 15,230 -0.07(-1.93%)
Aug 03, 2010 3.590 3.620 3.550 3.620 85,127 +0.06(+1.69%)
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.