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, 2017 3.694 3.790 3.660 3.660 74,867 -0.00(-0.14%)
Nov 29, 2017 3.750 3.750 3.620 3.665 66,265 +0.02(+0.55%)
Nov 28, 2017 3.680 3.710 3.620 3.645 137,075 -0.01(-0.27%)
Nov 27, 2017 3.686 3.690 3.610 3.655 37,393 -0.01(-0.27%)
Nov 24, 2017 3.700 3.700 3.650 3.665 33,886 +0.02(+0.69%)
Nov 22, 2017 3.675 3.740 3.610 3.640 56,498 -0.03(-0.95%)
Nov 21, 2017 3.720 3.790 3.650 3.675 132,013 -0.03(-0.68%)
Nov 20, 2017 3.720 3.790 3.700 3.700 59,590 -0.09(-2.37%)
Nov 17, 2017 3.800 3.830 3.770 3.790 43,480 -0.02(-0.52%)
Nov 16, 2017 3.780 3.810 3.770 3.810 43,736 +0.03(+0.79%)
Nov 15, 2017 3.750 3.790 3.750 3.780 47,908 +0.04(+1.07%)
Nov 14, 2017 3.743 3.790 3.730 3.740 36,346 +0.00(+0.00%)
Nov 13, 2017 3.750 3.775 3.710 3.740 23,223 +0.00(+0.00%)
Nov 10, 2017 3.735 3.747 3.710 3.740 32,775 +0.01(+0.13%)
Nov 09, 2017 3.790 3.790 3.690 3.735 35,196 -0.04(-1.19%)
Nov 08, 2017 3.750 3.800 3.750 3.780 29,256 -0.01(-0.26%)
Nov 07, 2017 3.750 3.810 3.750 3.790 61,880 -0.03(-0.79%)
Nov 06, 2017 3.840 3.840 3.770 3.820 25,090 -0.01(-0.26%)
Nov 03, 2017 3.810 3.840 3.800 3.830 36,075 +0.05(+1.32%)
Nov 02, 2017 3.795 3.800 3.750 3.780 194,593 -0.03(-0.66%)
Nov 01, 2017 3.890 3.890 3.800 3.805 101,657 +0.03(+0.85%)
Oct 31, 2017 3.812 3.850 3.750 3.773 62,073 -0.01(-0.19%)
Oct 30, 2017 3.770 3.790 3.770 3.780 36,490 +0.00(+0.00%)
Oct 27, 2017 3.840 3.850 3.780 3.780 69,800 -0.06(-1.43%)
Oct 26, 2017 3.850 3.900 3.800 3.835 30,132 -0.00(-0.13%)
Oct 25, 2017 3.800 3.840 3.800 3.840 22,216 +0.00(+0.00%)
Oct 24, 2017 3.855 3.910 3.800 3.840 19,129 +0.02(+0.52%)
Oct 23, 2017 3.880 3.880 3.800 3.820 33,639 -0.05(-1.29%)
Oct 20, 2017 3.908 3.920 3.870 3.870 32,221 -0.01(-0.39%)
Oct 19, 2017 3.994 3.994 3.870 3.885 43,717 -0.03(-0.64%)
Oct 18, 2017 3.800 3.930 3.800 3.910 26,754 +0.03(+0.77%)
Oct 17, 2017 3.930 3.930 3.860 3.880 29,233 -0.06(-1.52%)
Oct 16, 2017 4.020 4.020 3.940 3.940 35,234 -0.06(-1.50%)
Oct 13, 2017 3.995 4.000 3.950 4.000 12,733 +0.04(+1.01%)
Oct 12, 2017 4.000 4.000 3.940 3.960 27,923 -0.00(-0.10%)
Oct 11, 2017 3.970 3.996 3.950 3.964 21,297 +0.02(+0.61%)
Oct 10, 2017 3.980 3.980 3.940 3.940 25,255 -0.04(-0.88%)
Oct 09, 2017 3.975 3.980 3.970 3.975 23,637 +0.00(+0.13%)
Oct 06, 2017 3.930 3.975 3.930 3.970 34,109 +0.02(+0.51%)
Oct 05, 2017 3.970 3.970 3.950 3.950 30,785 -0.01(-0.38%)
Oct 04, 2017 4.090 4.090 3.960 3.965 66,309 -0.01(-0.13%)
Oct 03, 2017 3.890 4.050 3.890 3.970 38,159 +0.00(+0.00%)
Oct 02, 2017 4.000 4.030 3.960 3.970 68,123 +0.02(+0.51%)
Sep 29, 2017 3.980 3.980 3.910 3.950 39,965 +0.04(+1.02%)
Sep 28, 2017 4.000 4.000 3.910 3.910 36,615 -0.04(-1.01%)
Sep 27, 2017 3.915 3.970 3.910 3.950 50,544 +0.12(+3.13%)
Sep 26, 2017 3.840 3.840 3.810 3.830 44,334 +0.02(+0.52%)
Sep 25, 2017 3.800 3.950 3.800 3.810 30,059 -0.09(-2.31%)
Sep 22, 2017 3.895 3.930 3.860 3.900 31,848 +0.01(+0.26%)
Sep 21, 2017 3.905 3.905 3.860 3.890 25,332 +0.04(+1.04%)
Sep 20, 2017 3.860 3.880 3.840 3.850 14,367 -0.03(-0.77%)
Sep 19, 2017 3.820 3.880 3.820 3.880 59,875 +0.01(+0.26%)
Sep 18, 2017 3.865 3.870 3.840 3.870 483,107 -0.01(-0.26%)
Sep 15, 2017 4.015 4.015 3.880 3.880 890,328 -0.12(-3.00%)
Sep 14, 2017 3.920 4.000 3.920 4.000 955,319 +0.04(+1.01%)
Sep 13, 2017 4.016 4.030 3.960 3.960 36,186 -0.07(-1.74%)
Sep 12, 2017 4.000 4.080 3.940 4.030 21,387 +0.04(+0.98%)
Sep 11, 2017 3.820 4.080 3.820 3.991 44,179 -0.01(-0.22%)
Sep 08, 2017 4.045 4.045 4.000 4.000 39,696 +0.00(+0.00%)
Sep 07, 2017 3.940 4.010 3.940 4.000 19,046 +0.01(+0.25%)
Sep 06, 2017 3.950 4.020 3.950 3.990 27,809 +0.00(+0.00%)
Sep 05, 2017 3.985 4.000 3.970 3.990 22,969 -0.01(-0.25%)
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.