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 (%)
Nov 30, 2005 1.850 1.900 1.840 1.850 56,055 -0.01(-0.54%)
Nov 29, 2005 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Nov 28, 2005 1.860 1.905 1.820 1.860 45,907 +0.01(+0.54%)
Nov 25, 2005 1.850 1.850 1.830 1.850 10,960 +0.00(+0.00%)
Nov 23, 2005 1.850 1.880 1.830 1.850 36,960 +0.03(+1.65%)
Nov 22, 2005 1.820 1.850 1.800 1.820 29,600 -0.03(-1.62%)
Nov 21, 2005 1.850 1.880 1.800 1.850 25,630 +0.05(+2.78%)
Nov 18, 2005 1.800 1.850 1.780 1.800 319,380 +0.00(+0.00%)
Nov 17, 2005 1.800 1.800 1.760 1.800 14,365 +0.00(+0.00%)
Nov 16, 2005 1.800 1.840 1.780 1.800 70,779 +0.00(+0.00%)
Nov 15, 2005 1.800 1.840 1.780 1.800 11,649 +0.00(+0.00%)
Nov 14, 2005 1.800 1.850 1.800 1.800 33,975 -0.06(-3.23%)
Nov 11, 2005 1.860 1.870 1.800 1.860 78,030 +0.03(+1.64%)
Nov 10, 2005 1.830 1.830 1.830 1.830 125,845 +0.10(+5.78%)
Nov 09, 2005 1.730 1.770 1.730 1.730 30,005 +0.01(+0.58%)
Nov 08, 2005 1.770 1.770 1.720 1.720 30,530 -0.05(-2.82%)
Nov 07, 2005 1.770 1.770 1.730 1.770 10,980 +0.04(+2.31%)
Nov 04, 2005 1.730 1.730 1.730 1.730 8,035 +0.03(+1.76%)
Nov 03, 2005 1.700 1.750 1.700 1.700 8,230 +0.05(+3.03%)
Nov 02, 2005 1.650 1.650 1.650 1.650 4,740 +0.00(+0.00%)
Nov 01, 2005 1.650 1.700 1.650 1.650 6,518 +0.04(+2.48%)
Oct 31, 2005 1.580 1.630 1.580 1.610 40,750 +0.03(+1.90%)
Oct 28, 2005 1.580 1.630 1.580 1.580 35,110 +0.02(+1.28%)
Oct 27, 2005 1.560 1.560 1.560 1.560 8,230 -0.01(-0.64%)
Oct 26, 2005 1.570 1.570 1.570 1.570 1,950 +0.01(+0.64%)
Oct 25, 2005 1.560 1.600 1.560 1.560 22,910 -0.03(-1.89%)
Oct 24, 2005 1.590 1.590 1.590 1.590 6,039 -0.06(-3.64%)
Oct 21, 2005 1.650 1.660 1.620 1.650 67,680 +0.05(+3.12%)
Oct 20, 2005 1.600 1.640 1.600 1.600 27,390 +0.01(+0.63%)
Oct 19, 2005 1.590 1.590 1.590 1.590 7,115 -0.10(-5.92%)
Oct 18, 2005 1.690 1.690 1.620 1.690 31,350 +0.09(+5.62%)
Oct 17, 2005 1.600 1.640 1.600 1.600 10,420 +0.00(+0.00%)
Oct 14, 2005 1.600 1.650 1.600 1.600 9,945 +0.00(+0.00%)
Oct 13, 2005 1.690 1.600 1.600 1.600 4,425 -0.09(-5.33%)
Oct 12, 2005 1.690 1.710 1.660 1.690 16,440 -0.03(-1.74%)
Oct 11, 2005 1.720 1.720 1.700 1.720 21,710 +0.02(+1.18%)
Oct 10, 2005 1.670 1.750 1.680 1.700 6,300 +0.03(+1.80%)
Oct 07, 2005 1.670 1.730 1.670 1.670 22,150 -0.01(-0.60%)
Oct 06, 2005 1.680 1.680 1.680 1.680 0 -0.04(-2.33%)
Oct 05, 2005 1.720 1.720 1.720 1.720 0 +0.04(+2.38%)
Oct 04, 2005 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Oct 03, 2005 1.680 1.680 1.680 1,530 -0.10(-5.62%)
Sep 30, 2005 1.780 1.700 1.780 56,170 +0.09(+5.33%)
Sep 29, 2005 1.690 1.690 1.690 6,625 +0.00(+0.00%)
Sep 28, 2005 1.690 1.750 1.690 1.690 111,720 +0.04(+2.42%)
Sep 27, 2005 1.650 1.650 1.650 1.650 8,250 -0.05(-2.94%)
Sep 26, 2005 1.700 1.700 1.700 1.700 11,820 -0.03(-1.73%)
Sep 23, 2005 1.730 1.730 1.650 1.730 18,835 +0.08(+4.85%)
Sep 22, 2005 1.650 1.650 1.650 1.650 6,345 +0.00(+0.00%)
Sep 21, 2005 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Sep 20, 2005 1.650 1.710 1.650 1.650 39,867 +0.06(+3.77%)
Sep 19, 2005 1.590 1.600 1.590 1.590 24,785 -0.01(-0.63%)
Sep 16, 2005 1.600 1.660 1.600 1.600 27,331 -0.03(-1.84%)
Sep 15, 2005 1.630 1.650 1.630 1.630 10,840 +0.00(+0.00%)
Sep 14, 2005 1.630 1.680 1.610 1.630 8,960 +0.02(+1.24%)
Sep 13, 2005 1.610 1.610 1.610 1.610 10,195 -0.01(-0.62%)
Sep 12, 2005 1.620 1.680 1.620 1.620 53,320 -0.01(-0.61%)
Sep 09, 2005 1.630 1.680 1.620 1.630 5,560 -0.01(-0.61%)
Sep 08, 2005 1.640 1.670 1.600 1.640 11,875 -0.08(-4.65%)
Sep 07, 2005 1.720 1.720 1.650 1.720 144,975 +0.09(+5.52%)
Sep 06, 2005 1.630 1.680 1.630 1.630 14,785 +0.00(+0.00%)
Sep 02, 2005 1.630 1.680 1.600 1.630 17,275 -0.07(-4.12%)
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.