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, 2019 1.900 1.910 1.840 1.845 68,971 +0.00(+0.27%)
Oct 30, 2019 1.850 1.870 1.830 1.840 56,869 -0.00(-0.03%)
Oct 29, 2019 1.870 1.870 1.800 1.841 47,188 -0.01(-0.51%)
Oct 28, 2019 1.883 1.915 1.840 1.850 49,145 +0.01(+0.65%)
Oct 25, 2019 1.830 1.860 1.830 1.838 67,000 +0.00(+0.22%)
Oct 24, 2019 1.860 1.860 1.820 1.834 55,845 +0.01(+0.77%)
Oct 23, 2019 1.827 1.849 1.820 1.820 42,961 -0.01(-0.68%)
Oct 22, 2019 1.820 1.840 1.820 1.833 167,017 +0.01(+0.68%)
Oct 21, 2019 1.850 1.850 1.800 1.820 84,924 +0.02(+1.12%)
Oct 18, 2019 1.790 1.820 1.790 1.800 62,800 +0.02(+1.27%)
Oct 17, 2019 1.720 1.850 1.720 1.778 44,781 +0.01(+0.42%)
Oct 16, 2019 1.780 1.785 1.770 1.770 24,533 +0.00(+0.00%)
Oct 15, 2019 1.760 1.790 1.740 1.770 46,364 +0.02(+1.14%)
Oct 14, 2019 1.720 1.792 1.720 1.750 115,155 +0.00(+0.00%)
Oct 11, 2019 1.770 1.840 1.735 1.750 160,300 +0.01(+0.57%)
Oct 10, 2019 1.750 1.780 1.740 1.740 53,300 -0.02(-1.16%)
Oct 09, 2019 1.760 1.795 1.750 1.760 58,654 +0.01(+0.60%)
Oct 08, 2019 1.780 1.790 1.750 1.750 48,392 -0.08(-4.37%)
Oct 07, 2019 1.830 1.853 1.780 1.830 19,926 -0.00(-0.11%)
Oct 04, 2019 1.860 1.900 1.810 1.832 34,500 -0.04(-2.03%)
Oct 03, 2019 1.800 1.880 1.800 1.870 24,271 +0.05(+2.75%)
Oct 02, 2019 1.900 1.900 1.810 1.820 43,200 -0.02(-1.09%)
Oct 01, 2019 1.880 1.880 1.840 1.840 60,854 -0.02(-1.08%)
Sep 30, 2019 1.840 1.937 1.840 1.860 412,292 +0.00(+0.00%)
Sep 27, 2019 1.950 1.950 1.860 1.860 56,500 -0.04(-2.26%)
Sep 26, 2019 1.860 2.020 1.860 1.903 65,898 +0.02(+1.22%)
Sep 25, 2019 1.870 1.970 1.870 1.880 45,924 +0.00(+0.00%)
Sep 24, 2019 1.870 1.940 1.870 1.880 65,178 -0.01(-0.53%)
Sep 23, 2019 1.870 1.910 1.870 1.890 51,468 -0.01(-0.53%)
Sep 20, 2019 1.920 1.930 1.890 1.900 74,200 -0.04(-2.06%)
Sep 19, 2019 1.960 1.990 1.930 1.940 58,758 +0.01(+0.52%)
Sep 18, 2019 1.970 1.970 1.930 1.930 47,449 -0.02(-1.02%)
Sep 17, 2019 1.940 1.960 1.940 1.950 33,042 +0.00(+0.00%)
Sep 16, 2019 1.900 1.950 1.900 1.950 58,780 -0.00(-0.20%)
Sep 13, 2019 1.975 1.975 1.940 1.954 158,400 +0.01(+0.72%)
Sep 12, 2019 1.920 1.955 1.920 1.940 36,643 +0.00(+0.26%)
Sep 11, 2019 1.930 1.960 1.930 1.935 89,041 -0.02(-1.02%)
Sep 10, 2019 1.928 1.960 1.920 1.955 65,700 +0.03(+1.30%)
Sep 09, 2019 1.910 1.940 1.910 1.930 72,909 -0.02(-1.03%)
Sep 06, 2019 1.954 1.960 1.950 1.950 39,500 +0.00(+0.00%)
Sep 05, 2019 2.015 2.040 1.950 1.950 97,132 -0.00(-0.05%)
Sep 04, 2019 1.950 1.990 1.940 1.951 43,765 -0.01(-0.46%)
Sep 03, 2019 2.005 2.005 1.960 1.960 29,424 -0.02(-1.04%)
Aug 30, 2019 2.010 2.020 1.960 1.980 24,700 -0.01(-0.73%)
Aug 29, 2019 1.950 2.010 1.950 1.995 211,786 +0.04(+1.79%)
Aug 28, 2019 1.980 1.980 1.950 1.960 207,052 +0.03(+1.55%)
Aug 27, 2019 1.923 1.950 1.920 1.930 122,887 +0.00(+0.26%)
Aug 26, 2019 1.930 1.990 1.910 1.925 80,908 -0.03(-1.48%)
Aug 23, 2019 1.880 1.990 1.880 1.954 27,300 -0.01(-0.31%)
Aug 22, 2019 1.930 1.960 1.930 1.960 75,747 +0.03(+1.55%)
Aug 21, 2019 1.920 2.010 1.920 1.930 73,844 +0.00(+0.00%)
Aug 20, 2019 1.930 2.000 1.930 1.930 121,196 -0.04(-2.03%)
Aug 19, 2019 1.985 2.020 1.930 1.970 65,955 +0.02(+1.03%)
Aug 16, 2019 1.940 2.000 1.940 1.950 94,700 +0.05(+2.63%)
Aug 15, 2019 2.010 2.010 1.900 1.900 56,368 -0.07(-3.46%)
Aug 14, 2019 1.930 2.020 1.930 1.968 30,461 -0.00(-0.10%)
Aug 13, 2019 1.970 2.000 1.960 1.970 51,228 +0.02(+1.03%)
Aug 12, 2019 1.990 1.990 1.920 1.950 80,647 -0.04(-1.99%)
Aug 09, 2019 2.000 2.000 1.960 1.990 32,400 +0.01(+0.48%)
Aug 08, 2019 1.960 2.000 1.960 1.980 51,082 +0.01(+0.51%)
Aug 07, 2019 1.920 2.040 1.920 1.970 37,236 +0.01(+0.51%)
Aug 06, 2019 1.925 2.000 1.900 1.960 85,984 +0.09(+4.81%)
Aug 05, 2019 2.010 2.010 1.860 1.870 510,667 -0.13(-6.50%)
Aug 02, 2019 2.000 2.075 2.000 2.000 30,300 -0.01(-0.50%)
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.