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 (%)
Oct 31, 2016 3.726 3.730 3.700 3.720 58,230 +0.03(+0.81%)
Oct 28, 2016 3.700 3.730 3.682 3.690 16,064 -0.05(-1.34%)
Oct 27, 2016 3.730 3.750 3.730 3.740 20,540 +0.02(+0.54%)
Oct 26, 2016 3.740 3.745 3.690 3.720 54,013 +0.05(+1.22%)
Oct 25, 2016 3.690 3.700 3.670 3.675 46,340 -0.09(-2.39%)
Oct 24, 2016 3.710 3.780 3.710 3.765 45,042 +0.09(+2.45%)
Oct 21, 2016 3.700 3.700 3.650 3.675 46,899 +0.00(+0.14%)
Oct 20, 2016 3.663 3.690 3.660 3.670 26,490 -0.07(-1.87%)
Oct 19, 2016 3.750 3.750 3.720 3.740 29,331 +0.03(+0.72%)
Oct 18, 2016 3.715 3.720 3.700 3.713 58,502 +0.01(+0.36%)
Oct 17, 2016 3.733 3.770 3.680 3.700 53,491 +0.02(+0.54%)
Oct 14, 2016 3.650 3.720 3.650 3.680 34,893 +0.03(+0.74%)
Oct 13, 2016 3.640 3.700 3.630 3.653 54,407 +0.07(+2.04%)
Oct 12, 2016 3.575 3.620 3.575 3.580 31,805 +0.05(+1.42%)
Oct 11, 2016 3.570 3.570 3.490 3.530 86,561 -0.02(-0.42%)
Oct 10, 2016 3.485 3.570 3.470 3.545 19,658 +0.00(+0.14%)
Oct 07, 2016 3.530 3.560 3.520 3.540 38,944 -0.02(-0.56%)
Oct 06, 2016 3.485 3.565 3.485 3.560 57,032 +0.05(+1.42%)
Oct 05, 2016 3.470 3.520 3.450 3.510 53,527 -0.03(-0.71%)
Oct 04, 2016 3.500 3.570 3.500 3.535 36,110 -0.01(-0.28%)
Oct 03, 2016 3.580 3.590 3.530 3.545 42,377 -0.02(-0.70%)
Sep 30, 2016 3.500 3.570 3.500 3.570 82,096 +0.06(+1.71%)
Sep 29, 2016 3.544 3.595 3.500 3.510 60,983 +0.05(+1.45%)
Sep 28, 2016 3.460 3.480 3.460 3.460 130,069 -0.00(-0.14%)
Sep 27, 2016 3.440 3.480 3.440 3.465 160,368 +0.01(+0.29%)
Sep 26, 2016 3.480 3.480 3.450 3.455 30,659 -0.02(-0.43%)
Sep 23, 2016 3.450 3.470 3.450 3.470 32,748 -0.09(-2.66%)
Sep 22, 2016 3.550 3.580 3.550 3.565 39,481 +0.02(+0.42%)
Sep 21, 2016 3.530 3.550 3.500 3.550 45,838 -0.02(-0.56%)
Sep 20, 2016 3.640 3.640 3.550 3.570 53,981 +0.09(+2.59%)
Sep 19, 2016 3.500 3.510 3.470 3.480 90,838 +0.05(+1.46%)
Sep 16, 2016 3.440 3.440 3.430 3.430 26,130 -0.01(-0.29%)
Sep 15, 2016 3.400 3.450 3.400 3.440 45,903 +0.02(+0.58%)
Sep 14, 2016 3.425 3.430 3.400 3.420 49,065 +0.00(+0.00%)
Sep 13, 2016 3.530 3.560 3.420 3.420 80,303 -0.20(-5.52%)
Sep 12, 2016 3.643 3.650 3.620 3.620 70,396 -0.02(-0.55%)
Sep 09, 2016 3.650 3.670 3.620 3.640 46,345 -0.03(-0.95%)
Sep 08, 2016 3.720 3.720 3.650 3.675 25,961 -0.03(-0.68%)
Sep 07, 2016 3.710 3.710 3.690 3.700 32,404 -0.02(-0.67%)
Sep 06, 2016 3.790 3.790 3.700 3.725 120,492 -0.03(-0.80%)
Sep 02, 2016 3.755 3.755 3.755 0 +0.01(+0.40%)
Sep 01, 2016 3.780 3.780 3.720 3.740 49,872 +0.04(+0.94%)
Aug 31, 2016 3.720 3.750 3.690 3.705 74,297 -0.02(-0.40%)
Aug 30, 2016 3.770 3.770 3.710 3.720 107,314 +0.03(+0.81%)
Aug 29, 2016 3.640 3.690 3.640 3.690 36,044 +0.00(+0.00%)
Aug 26, 2016 3.760 3.760 3.680 3.690 71,637 +0.00(+0.00%)
Aug 25, 2016 3.690 3.690 3.640 3.690 17,882 -0.03(-0.81%)
Aug 24, 2016 3.710 3.737 3.700 3.720 43,826 -0.01(-0.27%)
Aug 23, 2016 3.740 3.780 3.720 3.730 93,468 -0.01(-0.24%)
Aug 22, 2016 3.690 3.762 3.690 3.739 30,660 -0.04(-1.08%)
Aug 19, 2016 3.740 3.800 3.740 3.780 29,613 +0.04(+1.07%)
Aug 18, 2016 3.750 3.850 3.740 3.740 34,346 +0.00(+0.00%)
Aug 17, 2016 3.735 3.740 3.690 3.740 26,735 -0.03(-0.80%)
Aug 16, 2016 3.700 3.830 3.700 3.770 33,604 -0.02(-0.66%)
Aug 15, 2016 3.760 3.815 3.760 3.795 74,370 +0.05(+1.47%)
Aug 12, 2016 3.736 3.740 3.680 3.740 28,313 +0.01(+0.27%)
Aug 11, 2016 3.710 3.732 3.710 3.730 48,549 +0.02(+0.67%)
Aug 10, 2016 3.680 3.730 3.680 3.705 60,342 -0.06(-1.72%)
Aug 09, 2016 3.850 3.850 3.750 3.770 50,067 +0.00(+0.00%)
Aug 08, 2016 3.750 3.840 3.750 3.770 28,161 -0.03(-0.79%)
Aug 05, 2016 3.710 3.830 3.710 3.800 38,099 -0.02(-0.52%)
Aug 04, 2016 3.820 3.840 3.770 3.820 27,767 +0.04(+1.19%)
Aug 03, 2016 3.774 3.790 3.730 3.775 57,651 -0.19(-4.67%)
Aug 02, 2016 3.943 3.970 3.890 3.960 39,005 +0.00(+0.00%)
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.