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: 3:52 PM EDT, Jun 13, 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 28, 2008 1.800 1.900 1.800 1.900 11,595 +0.10(+5.56%)
Nov 26, 2008 1.760 2.000 1.760 1.800 54,980 +0.20(+12.50%)
Nov 25, 2008 1.580 1.750 1.580 1.600 21,623 +0.05(+3.23%)
Nov 24, 2008 1.550 1.600 1.550 1.550 25,778 +0.10(+6.90%)
Nov 21, 2008 1.470 1.590 1.430 1.450 53,334 -0.05(-3.33%)
Nov 20, 2008 1.510 1.510 1.500 1.500 23,033 +0.05(+3.45%)
Nov 19, 2008 1.560 1.560 1.400 1.450 240,425 -0.11(-7.05%)
Nov 18, 2008 1.600 1.650 1.560 1.560 19,755 -0.10(-6.02%)
Nov 17, 2008 1.650 1.700 1.650 1.660 38,840 -0.04(-2.35%)
Nov 14, 2008 1.650 1.750 1.650 1.700 76,805 +0.05(+3.03%)
Nov 13, 2008 1.650 1.750 1.650 1.650 10,053 -0.05(-2.94%)
Nov 12, 2008 1.710 1.790 1.700 1.700 16,086 -0.14(-7.61%)
Nov 11, 2008 1.840 1.960 1.840 1.840 17,315 +0.07(+3.95%)
Nov 10, 2008 1.770 1.950 1.770 1.770 4,170 -0.08(-4.32%)
Nov 07, 2008 1.840 2.000 1.840 1.850 7,905 +0.05(+2.78%)
Nov 06, 2008 2.370 2.370 1.790 1.800 49,865 -0.15(-7.69%)
Nov 05, 2008 2.000 2.150 1.950 1.950 22,536 +0.00(+0.00%)
Nov 04, 2008 1.950 2.010 1.950 1.950 16,510 +0.05(+2.63%)
Nov 03, 2008 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 31, 2008 1.900 2.010 1.900 1.900 9,415 +0.00(+0.00%)
Oct 30, 2008 1.950 1.950 1.870 1.900 67,828 +0.20(+11.76%)
Oct 29, 2008 1.700 1.770 1.690 1.700 28,505 +0.04(+2.41%)
Oct 28, 2008 1.610 1.800 1.610 1.660 20,515 +0.41(+32.80%)
Oct 27, 2008 1.250 1.450 1.250 1.250 23,886 -0.15(-10.71%)
Oct 24, 2008 1.400 1.700 1.400 1.400 22,433 -0.80(-36.36%)
Oct 23, 2008 2.200 2.200 1.850 2.200 70,335 +0.11(+5.26%)
Oct 22, 2008 2.090 2.100 2.090 2.090 5,945 -0.16(-7.11%)
Oct 21, 2008 2.250 2.250 2.250 2.250 24,290 -0.04(-1.75%)
Oct 20, 2008 2.290 2.400 2.280 2.290 19,526 -0.06(-2.55%)
Oct 17, 2008 2.350 2.350 2.350 2.350 93,467 +0.00(+0.00%)
Oct 16, 2008 2.350 2.350 2.310 2.350 10,785 -0.05(-2.08%)
Oct 15, 2008 2.400 2.500 2.400 2.400 9,629 +0.00(+0.00%)
Oct 14, 2008 2.520 2.500 2.390 2.400 3,926 -0.12(-4.76%)
Oct 13, 2008 2.520 2.540 2.480 2.520 110,530 +0.32(+14.55%)
Oct 10, 2008 2.200 2.500 2.200 2.200 47,698 -0.20(-8.33%)
Oct 09, 2008 2.400 2.510 2.400 2.400 29,026 +0.00(+0.00%)
Oct 08, 2008 2.400 2.450 2.350 2.400 39,638 +0.00(+0.00%)
Oct 07, 2008 2.410 2.560 2.400 2.400 36,600 -0.01(-0.41%)
Oct 06, 2008 2.410 2.720 2.410 2.410 18,173 -0.06(-2.43%)
Oct 03, 2008 2.470 2.530 2.470 2.470 11,830 +0.06(+2.49%)
Oct 02, 2008 2.410 2.500 2.410 2.410 5,190 -0.14(-5.49%)
Oct 01, 2008 2.550 2.550 2.510 2.550 16,456 +0.03(+1.19%)
Sep 30, 2008 2.520 2.550 2.510 2.520 22,445 +0.19(+8.15%)
Sep 29, 2008 2.500 2.550 2.330 2.330 11,160 -0.17(-6.80%)
Sep 26, 2008 2.500 2.600 2.500 2.500 15,188 -0.04(-1.57%)
Sep 25, 2008 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Sep 24, 2008 2.540 2.750 2.540 2.540 16,285 -0.07(-2.68%)
Sep 23, 2008 2.250 2.610 2.540 2.610 20,425 +0.36(+16.00%)
Sep 22, 2008 2.250 2.750 2.250 2.250 24,925 -0.45(-16.67%)
Sep 19, 2008 2.700 2.750 2.610 2.700 90,845 +0.07(+2.66%)
Sep 18, 2008 2.630 2.650 2.450 2.630 20,675 +0.06(+2.33%)
Sep 17, 2008 2.570 2.600 2.570 2.570 23,478 -0.18(-6.55%)
Sep 16, 2008 2.750 2.750 2.740 2.750 37,880 +0.00(+0.00%)
Sep 15, 2008 2.750 2.900 2.700 2.750 90,680 -0.25(-8.33%)
Sep 12, 2008 3.000 3.050 2.900 3.000 5,852 +0.05(+1.69%)
Sep 11, 2008 2.950 3.000 2.950 2.950 4,670 -0.15(-4.84%)
Sep 10, 2008 3.100 3.150 3.100 3.100 11,255 +0.10(+3.33%)
Sep 09, 2008 3.000 3.000 3.000 3.000 5,740 -0.10(-3.23%)
Sep 08, 2008 3.100 3.150 3.100 3.100 8,880 -0.01(-0.32%)
Sep 05, 2008 3.110 3.250 3.070 3.110 8,215 -0.09(-2.81%)
Sep 04, 2008 3.200 3.200 3.100 3.200 31,078 +0.00(+0.00%)
Sep 03, 2008 3.200 3.200 3.100 3.200 26,050 +0.20(+6.67%)
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.