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

First Pacific Ltd ADR (OP: FPAFY )

2.350 +0.010 (+0.43%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 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, 2011 5.480 5.670 5.450 5.670 103,859 +0.27(+5.00%)
Nov 29, 2011 5.380 5.470 5.380 5.400 14,668 +0.06(+1.12%)
Nov 28, 2011 5.360 5.390 5.340 5.340 187,056 +0.06(+1.14%)
Nov 25, 2011 5.280 5.390 5.280 5.280 43,337 -0.09(-1.68%)
Nov 23, 2011 5.350 5.440 5.320 5.370 94,622 -0.06(-1.10%)
Nov 22, 2011 5.510 5.510 5.330 5.430 16,727 +0.04(+0.74%)
Nov 21, 2011 5.250 5.390 5.250 5.390 8,368 +0.09(+1.70%)
Nov 18, 2011 5.360 5.360 5.300 5.300 2,216 +0.00(+0.00%)
Nov 17, 2011 5.410 5.450 5.290 5.300 43,488 -0.13(-2.39%)
Nov 16, 2011 5.520 5.540 5.430 5.430 10,034 +0.03(+0.56%)
Nov 15, 2011 5.360 5.420 5.300 5.400 24,061 -0.02(-0.37%)
Nov 14, 2011 5.490 5.490 5.410 5.420 16,500 +0.04(+0.74%)
Nov 11, 2011 5.360 5.470 5.360 5.380 12,857 +0.00(+0.00%)
Nov 10, 2011 5.280 5.380 5.280 5.380 17,024 +0.24(+4.67%)
Nov 09, 2011 5.200 5.230 5.130 5.140 19,349 -0.04(-0.77%)
Nov 08, 2011 5.120 5.200 5.100 5.180 42,082 +0.09(+1.77%)
Nov 07, 2011 5.100 5.190 5.090 5.090 12,835 +0.01(+0.20%)
Nov 04, 2011 5.000 5.100 4.990 5.080 10,745 +0.28(+5.83%)
Nov 03, 2011 4.780 4.990 4.780 4.800 10,853 -0.23(-4.57%)
Nov 02, 2011 5.130 5.130 5.020 5.030 18,846 +0.08(+1.62%)
Nov 01, 2011 5.000 5.070 4.940 4.950 13,573 -0.28(-5.35%)
Oct 31, 2011 5.110 5.300 5.110 5.230 16,540 -0.13(-2.43%)
Oct 28, 2011 5.420 5.430 5.360 5.360 8,271 +0.11(+2.10%)
Oct 27, 2011 5.210 5.390 5.210 5.250 20,953 +0.29(+5.85%)
Oct 26, 2011 4.970 5.030 4.930 4.960 7,161 +0.03(+0.61%)
Oct 25, 2011 5.040 5.040 4.860 4.930 14,852 +0.00(+0.00%)
Oct 24, 2011 5.000 5.000 4.930 4.930 14,541 -0.07(-1.40%)
Oct 21, 2011 4.900 5.000 4.890 5.000 4,570 +0.09(+1.83%)
Oct 20, 2011 4.900 4.910 4.900 4.910 4,783 -0.05(-1.01%)
Oct 19, 2011 5.000 5.000 4.960 4.960 3,214 +0.01(+0.20%)
Oct 18, 2011 4.920 5.050 4.910 4.950 10,286 +0.09(+1.85%)
Oct 17, 2011 4.970 5.030 4.860 4.860 7,395 -0.04(-0.82%)
Oct 14, 2011 4.840 4.900 4.840 4.900 6,591 +0.20(+4.26%)
Oct 13, 2011 4.640 4.720 4.640 4.700 14,012 +0.11(+2.40%)
Oct 12, 2011 4.580 4.680 4.570 4.590 11,690 +0.04(+0.88%)
Oct 11, 2011 4.490 4.650 4.490 4.550 7,404 +0.03(+0.66%)
Oct 10, 2011 4.630 4.630 4.490 4.520 23,796 -0.12(-2.59%)
Oct 07, 2011 4.490 4.640 4.420 4.640 58,186 +0.14(+3.11%)
Oct 06, 2011 4.450 4.500 4.450 4.500 91,931 +0.04(+0.90%)
Oct 05, 2011 4.360 4.460 4.360 4.460 5,859 +0.10(+2.29%)
Oct 04, 2011 4.260 4.360 4.260 4.360 24,303 +0.08(+1.87%)
Oct 03, 2011 4.290 4.370 4.280 4.280 18,868 -0.03(-0.70%)
Sep 30, 2011 4.500 4.500 4.300 4.310 33,582 -0.02(-0.46%)
Sep 29, 2011 4.260 4.410 4.170 4.330 22,758 +0.13(+3.10%)
Sep 28, 2011 4.200 4.400 4.200 4.200 17,167 +0.12(+2.94%)
Sep 27, 2011 3.990 4.080 3.990 4.080 23,277 +0.09(+2.26%)
Sep 26, 2011 4.020 4.020 3.910 3.990 17,378 -0.20(-4.77%)
Sep 23, 2011 4.110 4.280 4.110 4.190 8,782 -0.24(-5.42%)
Sep 22, 2011 4.260 4.460 4.260 4.430 8,608 +0.11(+2.55%)
Sep 21, 2011 4.410 4.450 4.320 4.320 13,801 -0.07(-1.59%)
Sep 20, 2011 4.320 4.450 4.320 4.390 10,519 +0.07(+1.62%)
Sep 19, 2011 4.300 4.450 4.300 4.320 8,787 -0.14(-3.14%)
Sep 16, 2011 4.460 4.460 4.460 4.460 12,983 +0.05(+1.13%)
Sep 15, 2011 4.390 4.480 4.390 4.410 3,545 -0.06(-1.34%)
Sep 14, 2011 4.470 4.560 4.410 4.470 13,801 +0.02(+0.45%)
Sep 13, 2011 4.450 4.550 4.450 4.450 6,215 +0.04(+0.91%)
Sep 12, 2011 4.410 4.490 4.410 4.410 11,895 -0.16(-3.50%)
Sep 09, 2011 4.570 4.630 4.570 4.570 10,838 -0.13(-2.77%)
Sep 08, 2011 4.660 4.700 4.610 4.700 6,920 -0.03(-0.63%)
Sep 07, 2011 4.760 4.760 4.680 4.730 14,866 +0.00(+0.00%)
Sep 06, 2011 4.760 4.760 4.590 4.730 4,392 +0.05(+1.07%)
Sep 02, 2011 4.783 4.783 4.680 4.680 133,201 -0.04(-0.85%)
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.