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, 2016 3.370 3.480 3.370 3.470 131,169 +0.14(+4.05%)
Nov 29, 2016 3.330 3.370 3.330 3.335 164,582 +0.01(+0.30%)
Nov 28, 2016 3.350 3.400 3.320 3.325 95,942 -0.02(-0.60%)
Nov 25, 2016 3.410 3.410 3.330 3.345 28,565 -0.01(-0.30%)
Nov 23, 2016 3.355 3.355 3.355 0 -0.00(-0.15%)
Nov 22, 2016 3.350 3.380 3.350 3.360 123,205 +0.02(+0.75%)
Nov 21, 2016 3.330 3.340 3.330 3.335 47,705 +0.00(+0.15%)
Nov 18, 2016 3.355 3.355 3.300 3.330 185,484 -0.06(-1.77%)
Nov 17, 2016 3.360 3.400 3.360 3.390 48,841 +0.03(+0.89%)
Nov 16, 2016 3.300 3.375 3.300 3.360 60,493 +0.02(+0.60%)
Nov 15, 2016 3.410 3.410 3.320 3.340 157,824 -0.08(-2.48%)
Nov 14, 2016 3.430 3.430 3.410 3.425 31,459 -0.06(-1.72%)
Nov 11, 2016 3.530 3.530 3.460 3.485 50,759 -0.06(-1.55%)
Nov 10, 2016 3.560 3.575 3.510 3.540 79,526 +0.01(+0.28%)
Nov 09, 2016 3.614 3.640 3.520 3.530 60,143 +0.02(+0.57%)
Nov 08, 2016 3.500 3.520 3.500 3.510 99,490 +0.02(+0.57%)
Nov 07, 2016 3.430 3.500 3.430 3.490 39,129 +0.01(+0.14%)
Nov 04, 2016 3.440 3.530 3.440 3.485 42,897 -0.16(-4.26%)
Nov 03, 2016 3.600 3.700 3.600 3.640 74,100 -0.03(-0.82%)
Nov 02, 2016 3.640 3.680 3.640 3.670 25,614 +0.00(+0.00%)
Nov 01, 2016 3.620 3.670 3.620 3.670 56,012 -0.05(-1.34%)
Oct 31, 2016 3.726 3.730 3.700 3.720 58,230 +0.03(+0.81%)
Oct 28, 2016 3.700 3.730 3.682 3.690 16,064 -0.05(-1.34%)
Oct 27, 2016 3.730 3.750 3.730 3.740 20,540 +0.02(+0.54%)
Oct 26, 2016 3.740 3.745 3.690 3.720 54,013 +0.05(+1.22%)
Oct 25, 2016 3.690 3.700 3.670 3.675 46,340 -0.09(-2.39%)
Oct 24, 2016 3.710 3.780 3.710 3.765 45,042 +0.09(+2.45%)
Oct 21, 2016 3.700 3.700 3.650 3.675 46,899 +0.00(+0.14%)
Oct 20, 2016 3.663 3.690 3.660 3.670 26,490 -0.07(-1.87%)
Oct 19, 2016 3.750 3.750 3.720 3.740 29,331 +0.03(+0.72%)
Oct 18, 2016 3.715 3.720 3.700 3.713 58,502 +0.01(+0.36%)
Oct 17, 2016 3.733 3.770 3.680 3.700 53,491 +0.02(+0.54%)
Oct 14, 2016 3.650 3.720 3.650 3.680 34,893 +0.03(+0.74%)
Oct 13, 2016 3.640 3.700 3.630 3.653 54,407 +0.07(+2.04%)
Oct 12, 2016 3.575 3.620 3.575 3.580 31,805 +0.05(+1.42%)
Oct 11, 2016 3.570 3.570 3.490 3.530 86,561 -0.02(-0.42%)
Oct 10, 2016 3.485 3.570 3.470 3.545 19,658 +0.00(+0.14%)
Oct 07, 2016 3.530 3.560 3.520 3.540 38,944 -0.02(-0.56%)
Oct 06, 2016 3.485 3.565 3.485 3.560 57,032 +0.05(+1.42%)
Oct 05, 2016 3.470 3.520 3.450 3.510 53,527 -0.03(-0.71%)
Oct 04, 2016 3.500 3.570 3.500 3.535 36,110 -0.01(-0.28%)
Oct 03, 2016 3.580 3.590 3.530 3.545 42,377 -0.02(-0.70%)
Sep 30, 2016 3.500 3.570 3.500 3.570 82,096 +0.06(+1.71%)
Sep 29, 2016 3.544 3.595 3.500 3.510 60,983 +0.05(+1.45%)
Sep 28, 2016 3.460 3.480 3.460 3.460 130,069 -0.00(-0.14%)
Sep 27, 2016 3.440 3.480 3.440 3.465 160,368 +0.01(+0.29%)
Sep 26, 2016 3.480 3.480 3.450 3.455 30,659 -0.02(-0.43%)
Sep 23, 2016 3.450 3.470 3.450 3.470 32,748 -0.09(-2.66%)
Sep 22, 2016 3.550 3.580 3.550 3.565 39,481 +0.02(+0.42%)
Sep 21, 2016 3.530 3.550 3.500 3.550 45,838 -0.02(-0.56%)
Sep 20, 2016 3.640 3.640 3.550 3.570 53,981 +0.09(+2.59%)
Sep 19, 2016 3.500 3.510 3.470 3.480 90,838 +0.05(+1.46%)
Sep 16, 2016 3.440 3.440 3.430 3.430 26,130 -0.01(-0.29%)
Sep 15, 2016 3.400 3.450 3.400 3.440 45,903 +0.02(+0.58%)
Sep 14, 2016 3.425 3.430 3.400 3.420 49,065 +0.00(+0.00%)
Sep 13, 2016 3.530 3.560 3.420 3.420 80,303 -0.20(-5.52%)
Sep 12, 2016 3.643 3.650 3.620 3.620 70,396 -0.02(-0.55%)
Sep 09, 2016 3.650 3.670 3.620 3.640 46,345 -0.03(-0.95%)
Sep 08, 2016 3.720 3.720 3.650 3.675 25,961 -0.03(-0.68%)
Sep 07, 2016 3.710 3.710 3.690 3.700 32,404 -0.02(-0.67%)
Sep 06, 2016 3.790 3.790 3.700 3.725 120,492 -0.03(-0.80%)
Sep 02, 2016 3.755 3.755 3.755 0 +0.01(+0.40%)
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.