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 29, 2013 5.790 5.830 5.790 5.830 10,994 -0.01(-0.17%)
Nov 27, 2013 5.820 5.850 5.760 5.840 13,029 +0.02(+0.34%)
Nov 26, 2013 5.790 5.820 5.790 5.820 9,140 -0.07(-1.19%)
Nov 25, 2013 5.850 5.900 5.848 5.890 129,188 -0.05(-0.84%)
Nov 22, 2013 5.940 5.940 5.900 5.940 27,756 -0.12(-1.98%)
Nov 21, 2013 6.020 6.060 6.000 6.060 14,376 +0.02(+0.33%)
Nov 20, 2013 5.980 6.050 5.980 6.040 18,417 +0.10(+1.68%)
Nov 19, 2013 5.930 5.970 5.920 5.940 22,733 +0.04(+0.68%)
Nov 18, 2013 5.870 5.910 5.860 5.900 9,867 +0.00(+0.00%)
Nov 15, 2013 5.830 5.900 5.790 5.900 98,154 +0.16(+2.79%)
Nov 14, 2013 5.710 5.740 5.700 5.740 122,940 +0.03(+0.53%)
Nov 13, 2013 5.660 5.720 5.660 5.710 128,064 +0.05(+0.88%)
Nov 12, 2013 5.650 5.680 5.650 5.660 593,208 -0.06(-1.05%)
Nov 11, 2013 5.710 5.740 5.710 5.720 9,019 -0.04(-0.69%)
Nov 08, 2013 5.750 5.760 5.730 5.760 12,888 +0.02(+0.42%)
Nov 07, 2013 5.770 5.770 5.700 5.736 23,152 +0.02(+0.28%)
Nov 06, 2013 5.750 5.750 5.700 5.720 22,000 +0.04(+0.70%)
Nov 05, 2013 5.660 5.680 5.660 5.680 14,074 -0.03(-0.53%)
Nov 04, 2013 5.690 5.710 5.670 5.710 26,873 -0.06(-1.04%)
Nov 01, 2013 5.760 5.800 5.750 5.770 19,237 +0.03(+0.52%)
Oct 31, 2013 5.740 5.740 5.710 5.740 10,170 +0.06(+1.06%)
Oct 30, 2013 5.720 5.720 5.670 5.680 21,840 -0.06(-1.05%)
Oct 29, 2013 5.730 5.740 5.720 5.740 13,431 +0.06(+1.06%)
Oct 28, 2013 5.660 5.680 5.660 5.680 16,024 +0.00(+0.00%)
Oct 25, 2013 5.660 5.700 5.660 5.680 12,466 -0.07(-1.22%)
Oct 24, 2013 5.760 5.760 5.740 5.750 23,749 -0.03(-0.52%)
Oct 23, 2013 5.780 5.780 5.750 5.780 26,434 -0.01(-0.17%)
Oct 22, 2013 5.750 5.790 5.750 5.790 37,416 -0.02(-0.34%)
Oct 21, 2013 5.810 5.810 5.800 5.810 19,987 +0.02(+0.35%)
Oct 18, 2013 5.670 5.790 5.670 5.790 10,014 +0.10(+1.76%)
Oct 17, 2013 5.650 5.690 5.640 5.690 17,157 +0.05(+0.89%)
Oct 16, 2013 5.630 5.640 5.590 5.640 18,950 +0.11(+1.99%)
Oct 15, 2013 5.550 5.560 5.530 5.530 22,703 -0.05(-0.90%)
Oct 14, 2013 5.400 5.580 5.400 5.580 17,605 +0.05(+0.90%)
Oct 11, 2013 5.530 5.570 5.500 5.530 4,637 -0.11(-1.95%)
Oct 10, 2013 5.580 5.640 5.580 5.640 57,839 +0.10(+1.81%)
Oct 09, 2013 5.500 5.540 5.500 5.540 8,649 +0.00(+0.00%)
Oct 08, 2013 5.530 5.570 5.510 5.540 36,824 +0.01(+0.18%)
Oct 07, 2013 5.540 5.570 5.530 5.530 59,694 -0.07(-1.25%)
Oct 04, 2013 5.600 5.640 5.580 5.600 7,700 +0.06(+1.08%)
Oct 03, 2013 5.533 5.540 5.500 5.540 6,624 -0.02(-0.36%)
Oct 02, 2013 5.540 5.560 5.530 5.560 8,655 -0.06(-1.07%)
Oct 01, 2013 5.610 5.640 5.600 5.620 18,184 +0.03(+0.54%)
Sep 30, 2013 5.480 5.660 5.480 5.590 182,106 -0.06(-1.06%)
Sep 27, 2013 5.630 5.650 5.630 5.650 4,140 +0.04(+0.71%)
Sep 26, 2013 5.640 5.670 5.610 5.610 19,115 +0.08(+1.45%)
Sep 25, 2013 5.510 5.530 5.500 5.530 7,827 -0.05(-0.90%)
Sep 24, 2013 5.570 5.610 5.560 5.580 19,560 -0.18(-3.12%)
Sep 23, 2013 5.750 5.760 5.700 5.760 15,391 -0.22(-3.68%)
Sep 20, 2013 5.913 6.000 5.913 5.980 52,457 -0.01(-0.17%)
Sep 19, 2013 5.980 6.020 5.980 5.990 24,409 +0.22(+3.81%)
Sep 18, 2013 5.670 5.770 5.670 5.770 13,148 +0.05(+0.87%)
Sep 17, 2013 5.670 5.750 5.670 5.720 22,113 +0.16(+2.88%)
Sep 16, 2013 5.420 5.570 5.420 5.560 20,727 +0.14(+2.58%)
Sep 13, 2013 5.450 5.500 5.410 5.420 57,225 -0.16(-2.87%)
Sep 12, 2013 5.610 5.610 5.580 5.580 10,474 -0.07(-1.24%)
Sep 11, 2013 5.600 5.650 5.600 5.650 7,874 +0.17(+3.10%)
Sep 10, 2013 5.500 5.520 5.373 5.480 20,385 +0.17(+3.20%)
Sep 09, 2013 5.300 5.340 5.300 5.310 34,726 +0.02(+0.38%)
Sep 06, 2013 5.300 5.340 5.240 5.290 14,250 -0.10(-1.86%)
Sep 05, 2013 5.399 5.400 5.380 5.390 11,920 +0.02(+0.37%)
Sep 04, 2013 5.310 5.390 5.310 5.370 26,690 -0.06(-1.10%)
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.