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

First Pacific Ltd ADR (OP: FPAFY )

2.340 +0.010 (+0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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, 2021 1.938 1.950 1.930 1.940 21,203 +0.00(+0.00%)
Oct 28, 2021 1.945 1.948 1.930 1.940 4,657 +0.00(+0.00%)
Oct 27, 2021 2.000 1.995 1.940 1.940 27,736 +0.00(+0.00%)
Oct 26, 2021 1.940 1.940 14,900 +0.02(+1.04%)
Oct 25, 2021 1.930 1.930 1.920 1.920 27,903 -0.04(-2.04%)
Oct 22, 2021 1.930 2.050 1.930 1.960 10,549 +0.00(+0.00%)
Oct 21, 2021 1.920 1.960 1.920 1.960 20,934 +0.03(+1.82%)
Oct 20, 2021 1.940 1.940 1.920 1.925 27,654 -0.01(-0.77%)
Oct 19, 2021 1.930 1.930 1.900 1.940 13,892 +0.07(+3.74%)
Oct 18, 2021 1.900 1.900 1.868 1.870 35,032 -0.06(-3.11%)
Oct 15, 2021 1.894 1.940 1.826 1.930 14,813 +0.05(+2.93%)
Oct 14, 2021 1.830 1.920 1.830 1.875 6,436 +0.00(+0.00%)
Oct 13, 2021 1.890 1.890 1.875 1.875 7,066 +0.00(+0.27%)
Oct 12, 2021 2.020 2.020 1.870 1.870 3,534 +0.10(+5.65%)
Oct 11, 2021 1.790 1.790 1.760 1.770 12,606 -0.03(-1.94%)
Oct 08, 2021 1.820 1.820 1.805 1.805 9,649 +0.00(+0.28%)
Oct 07, 2021 1.805 1.850 1.782 1.800 16,960 +0.02(+1.12%)
Oct 06, 2021 1.795 1.800 1.780 1.780 45,252 -0.03(-1.66%)
Oct 05, 2021 1.805 1.860 1.780 1.810 40,379 +0.07(+4.02%)
Oct 04, 2021 1.750 1.780 1.690 1.740 5,863 -0.01(-0.57%)
Oct 01, 2021 1.730 1.815 1.730 1.750 21,287 -0.01(-0.57%)
Sep 30, 2021 1.795 1.880 1.730 1.760 67,701 +0.05(+2.92%)
Sep 29, 2021 1.770 1.770 1.680 1.710 12,248 -0.03(-1.58%)
Sep 28, 2021 1.740 1.760 1.734 1.738 3,447 -0.03(-1.70%)
Sep 27, 2021 1.740 1.780 1.700 1.768 8,154 +0.02(+1.29%)
Sep 24, 2021 1.880 1.880 1.700 1.745 33,083 -0.03(-1.97%)
Sep 23, 2021 1.770 1.800 1.740 1.780 16,393 +0.05(+2.89%)
Sep 22, 2021 1.792 1.792 1.690 1.730 17,642 +0.01(+0.58%)
Sep 21, 2021 1.700 1.720 1.680 1.720 12,002 +0.06(+3.61%)
Sep 20, 2021 1.820 1.820 1.660 1.660 12,551 -0.06(-3.49%)
Sep 17, 2021 1.760 1.840 1.720 1.720 8,315 -0.05(-2.82%)
Sep 16, 2021 1.795 1.795 1.750 1.770 10,936 -0.06(-3.28%)
Sep 15, 2021 1.790 1.870 1.790 1.830 19,576 +0.05(+2.81%)
Sep 14, 2021 1.940 1.940 1.780 1.780 27,726 -0.11(-5.82%)
Sep 13, 2021 1.910 2.000 1.890 1.890 36,483 +0.02(+1.20%)
Sep 10, 2021 2.000 2.000 1.850 1.867 19,611 -0.00(-0.13%)
Sep 09, 2021 1.885 1.900 1.870 1.870 11,367 -0.02(-1.06%)
Sep 08, 2021 1.898 1.910 1.830 1.890 37,291 -0.02(-1.05%)
Sep 07, 2021 2.030 2.030 1.900 1.910 23,507 -0.01(-0.52%)
Sep 03, 2021 1.820 1.954 1.820 1.920 15,731 -0.05(-2.54%)
Sep 02, 2021 2.000 2.050 1.970 1.970 27,175 -0.12(-5.74%)
Sep 01, 2021 2.020 2.090 2.020 2.090 52,986 +0.25(+13.90%)
Aug 31, 2021 1.842 1.850 1.820 1.835 7,838 +0.00(+0.27%)
Aug 30, 2021 1.830 1.830 1.800 1.830 29,880 +0.04(+2.32%)
Aug 27, 2021 1.770 1.810 1.770 1.788 76,891 +0.00(+0.20%)
Aug 26, 2021 1.710 1.800 1.710 1.785 4,766 +0.06(+3.78%)
Aug 25, 2021 1.690 1.730 1.675 1.720 50,217 +0.08(+5.20%)
Aug 24, 2021 1.620 1.650 1.610 1.635 30,073 +0.01(+0.31%)
Aug 23, 2021 1.665 1.700 1.600 1.630 13,486 -0.00(-0.12%)
Aug 20, 2021 1.670 1.670 1.630 1.632 17,545 -0.04(-2.28%)
Aug 19, 2021 1.650 1.670 1.650 1.670 13,988 +0.00(+0.00%)
Aug 18, 2021 1.666 1.698 1.666 1.670 3,435 -0.05(-2.91%)
Aug 17, 2021 1.730 1.730 1.665 1.720 4,768 +0.00(+0.00%)
Aug 16, 2021 1.740 1.740 1.705 1.720 18,004 +0.02(+1.18%)
Aug 13, 2021 1.710 1.710 1.650 1.700 18,377 -0.05(-2.86%)
Aug 12, 2021 1.750 1.790 1.700 1.750 11,718 +0.03(+1.74%)
Aug 11, 2021 1.712 1.760 1.660 1.720 5,212 -0.04(-2.27%)
Aug 10, 2021 1.700 1.790 1.680 1.760 29,815 -0.04(-2.22%)
Aug 09, 2021 1.790 1.800 1.790 1.800 14,302 +0.02(+1.12%)
Aug 06, 2021 1.750 1.800 1.700 1.780 33,349 +0.05(+2.89%)
Aug 05, 2021 1.680 1.730 1.672 1.730 11,935 +0.05(+2.98%)
Aug 04, 2021 1.690 1.780 1.680 1.680 14,360 +0.00(+0.00%)
Aug 03, 2021 1.680 1.680 1.650 1.680 21,056 +0.03(+1.76%)
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.