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, 2007 3.700 3.650 3.650 3.650 26,017 -0.05(-1.35%)
Nov 29, 2007 3.550 3.740 3.700 3.700 41,368 +0.15(+4.23%)
Nov 28, 2007 3.550 3.550 3.500 3.550 16,150 +0.10(+2.90%)
Nov 27, 2007 3.450 3.500 3.400 3.450 7,855 -0.05(-1.43%)
Nov 26, 2007 3.500 3.500 3.500 3.500 16,480 +0.05(+1.45%)
Nov 23, 2007 3.550 3.450 3.450 3.450 2,624 -0.10(-2.82%)
Nov 21, 2007 3.550 3.650 3.550 3.550 62,040 +0.00(+0.00%)
Nov 20, 2007 3.550 3.650 3.550 3.550 62,040 -0.05(-1.39%)
Nov 19, 2007 3.600 3.650 3.600 3.600 42,462 -0.05(-1.37%)
Nov 16, 2007 3.650 3.700 3.650 3.650 22,425 +0.05(+1.39%)
Nov 15, 2007 3.600 3.750 3.600 3.600 19,379 -0.11(-2.96%)
Nov 14, 2007 3.600 3.725 3.700 3.710 113,782 +0.11(+3.06%)
Nov 13, 2007 3.500 3.800 3.600 3.600 12,890 +0.10(+2.86%)
Nov 12, 2007 3.500 3.600 3.500 3.500 7,309 +0.05(+1.45%)
Nov 09, 2007 3.450 3.550 3.450 3.450 22,697 +0.20(+6.15%)
Nov 08, 2007 3.250 3.400 3.250 3.250 19,502 -0.10(-2.99%)
Nov 07, 2007 3.350 3.450 3.350 3.350 43,910 -0.10(-2.90%)
Nov 06, 2007 3.450 3.550 3.450 3.450 16,430 -0.05(-1.43%)
Nov 05, 2007 3.550 3.600 3.500 3.500 11,848 -0.05(-1.41%)
Nov 02, 2007 3.550 3.700 3.550 3.550 6,070 -0.05(-1.39%)
Nov 01, 2007 3.600 3.700 3.600 3.600 18,975 -0.10(-2.70%)
Oct 31, 2007 3.680 3.750 3.650 3.700 19,945 +0.02(+0.54%)
Oct 30, 2007 3.650 3.800 3.650 3.680 38,885 +0.03(+0.82%)
Oct 29, 2007 3.750 3.650 3.650 3.650 13,650 -0.10(-2.67%)
Oct 26, 2007 3.750 3.800 3.750 3.750 5,607 +0.15(+4.17%)
Oct 25, 2007 3.600 3.670 3.600 3.600 29,380 -0.05(-1.37%)
Oct 24, 2007 3.700 3.740 3.650 3.650 11,911 -0.05(-1.35%)
Oct 23, 2007 3.700 3.700 3.700 3.700 9,816 +0.15(+4.23%)
Oct 19, 2007 3.550 3.700 3.550 3.550 52,935 -0.20(-5.33%)
Oct 18, 2007 3.750 3.800 3.750 3.750 12,795 +0.00(+0.00%)
Oct 17, 2007 3.750 3.850 3.650 3.750 130,110 +0.10(+2.74%)
Oct 16, 2007 3.650 3.700 3.650 3.650 19,343 -0.10(-2.67%)
Oct 15, 2007 3.750 3.750 3.700 3.750 16,630 +0.08(+2.18%)
Oct 12, 2007 3.670 3.700 3.650 3.670 16,483 -0.03(-0.81%)
Oct 11, 2007 3.700 3.750 3.700 3.700 19,200 -0.05(-1.33%)
Oct 10, 2007 3.750 3.800 3.750 3.750 4,436 -0.05(-1.32%)
Oct 09, 2007 3.800 3.900 3.800 3.800 6,724 -0.10(-2.56%)
Oct 08, 2007 3.800 3.950 3.900 3.900 10,085 +0.10(+2.63%)
Oct 05, 2007 3.800 3.800 3.800 3.800 2,770 +0.00(+0.00%)
Oct 04, 2007 3.850 3.800 3.800 3.800 5,621 -0.05(-1.30%)
Oct 03, 2007 3.850 3.870 3.840 3.850 52,430 +0.10(+2.67%)
Oct 02, 2007 3.750 3.800 3.750 3.750 23,725 +0.05(+1.35%)
Oct 01, 2007 3.650 3.750 3.680 3.700 13,480 +0.05(+1.37%)
Sep 28, 2007 3.650 3.700 3.650 3.650 5,737 +0.00(+0.00%)
Sep 27, 2007 3.550 3.750 3.650 3.650 11,450 +0.10(+2.82%)
Sep 26, 2007 3.550 3.600 3.550 3.550 11,840 +0.00(+0.00%)
Sep 25, 2007 3.550 3.575 3.550 3.550 57,500 +0.00(+0.00%)
Sep 24, 2007 3.550 3.550 3.550 3.550 19,751 +0.05(+1.43%)
Sep 21, 2007 3.450 3.500 3.500 3.500 4,075 +0.05(+1.45%)
Sep 20, 2007 3.450 3.500 3.450 3.450 23,635 +0.00(+0.00%)
Sep 19, 2007 3.450 3.450 3.450 3.450 21,159 +0.00(+0.00%)
Sep 18, 2007 3.400 3.550 3.450 3.450 30,700 +0.05(+1.47%)
Sep 17, 2007 3.400 3.400 3.400 3.400 14,905 -0.05(-1.45%)
Sep 14, 2007 3.450 3.550 3.450 3.450 5,448 +0.05(+1.47%)
Sep 13, 2007 3.400 3.400 3.400 3.400 28,645 +0.00(+0.00%)
Sep 12, 2007 3.350 3.450 3.400 3.400 24,163 +0.05(+1.49%)
Sep 11, 2007 3.350 3.420 3.350 3.350 10,515 +0.05(+1.52%)
Sep 10, 2007 3.300 3.450 3.300 3.300 11,790 -0.10(-2.94%)
Sep 07, 2007 3.400 3.400 3.400 3.400 500 -0.05(-1.45%)
Sep 06, 2007 3.300 3.550 3.400 3.450 18,013 +0.15(+4.55%)
Sep 05, 2007 3.300 3.350 3.300 3.300 5,000 -0.05(-1.49%)
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.