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

First Pacific Ltd ADR (OP: FPAFY )

2.390 +0.060 (+2.58%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 3, 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, 2018 1.840 1.860 1.840 1.855 432,800 +0.03(+1.92%)
Nov 29, 2018 1.860 1.860 1.820 1.820 262,912 +0.03(+1.39%)
Nov 28, 2018 1.940 1.940 1.780 1.795 349,002 -0.23(-11.58%)
Nov 27, 2018 2.000 2.080 2.000 2.030 198,635 -0.02(-0.98%)
Nov 26, 2018 2.070 2.070 2.010 2.050 175,553 +0.02(+0.99%)
Nov 23, 2018 2.060 2.060 2.020 2.030 51,700 -0.03(-1.46%)
Nov 21, 2018 2.060 2.060 2.060 0 +0.03(+1.48%)
Nov 20, 2018 2.040 2.080 2.030 2.030 211,061 -0.03(-1.46%)
Nov 19, 2018 2.180 2.180 2.060 2.060 237,395 -0.11(-5.07%)
Nov 16, 2018 2.160 2.180 2.130 2.170 163,400 -0.01(-0.34%)
Nov 15, 2018 2.205 2.250 2.160 2.178 383,824 -0.04(-1.91%)
Nov 14, 2018 2.160 2.270 2.160 2.220 77,877 +0.01(+0.45%)
Nov 13, 2018 2.210 2.240 2.200 2.210 66,322 -0.01(-0.56%)
Nov 12, 2018 2.200 2.260 2.200 2.223 101,848 -0.03(-1.44%)
Nov 09, 2018 2.250 2.270 2.230 2.255 88,700 +0.00(+0.00%)
Nov 08, 2018 2.250 2.280 2.250 2.255 97,834 -0.00(-0.22%)
Nov 07, 2018 2.210 2.280 2.210 2.260 130,166 +0.03(+1.57%)
Nov 06, 2018 2.310 2.310 2.210 2.225 107,977 +0.00(+0.23%)
Nov 05, 2018 2.200 2.255 2.200 2.220 122,917 +0.01(+0.45%)
Nov 02, 2018 2.260 2.275 2.200 2.210 201,300 -0.04(-1.56%)
Nov 01, 2018 2.180 2.275 2.180 2.245 135,536 +0.04(+1.58%)
Oct 31, 2018 2.225 2.240 2.200 2.210 75,048 +0.02(+0.91%)
Oct 30, 2018 2.160 2.240 2.160 2.190 143,187 -0.03(-1.35%)
Oct 29, 2018 2.235 2.310 2.210 2.220 50,787 -0.05(-2.42%)
Oct 26, 2018 2.290 2.320 2.230 2.275 45,700 -0.04(-1.52%)
Oct 25, 2018 2.300 2.320 2.290 2.310 63,479 +0.00(+0.00%)
Oct 24, 2018 2.280 2.340 2.280 2.310 52,237 -0.02(-0.86%)
Oct 23, 2018 2.383 2.460 2.320 2.330 1,106,946 -0.17(-6.61%)
Oct 22, 2018 2.495 2.500 2.420 2.495 57,176 +0.00(+0.00%)
Oct 19, 2018 2.505 2.550 2.470 2.495 95,600 +0.00(+0.10%)
Oct 18, 2018 2.400 2.520 2.400 2.493 898,651 +0.05(+1.94%)
Oct 17, 2018 2.420 2.470 2.420 2.445 117,658 -0.01(-0.20%)
Oct 16, 2018 2.390 2.490 2.390 2.450 120,012 +0.02(+0.82%)
Oct 15, 2018 2.490 2.490 2.390 2.430 248,486 +0.04(+1.46%)
Oct 12, 2018 2.420 2.430 2.390 2.395 130,500 -0.00(-0.21%)
Oct 11, 2018 2.380 2.400 2.350 2.400 88,459 +0.02(+0.84%)
Oct 10, 2018 2.380 2.514 2.360 2.380 37,596 -0.03(-1.24%)
Oct 09, 2018 2.440 2.460 2.400 2.410 86,726 +0.02(+0.84%)
Oct 08, 2018 2.440 2.450 2.380 2.390 96,419 -0.05(-2.25%)
Oct 05, 2018 2.440 2.480 2.420 2.445 34,200 +0.02(+1.03%)
Oct 04, 2018 2.410 2.450 2.410 2.420 62,491 -0.02(-1.02%)
Oct 03, 2018 2.410 2.550 2.410 2.445 79,648 +0.02(+1.03%)
Oct 02, 2018 2.410 2.440 2.400 2.420 66,625 -0.01(-0.41%)
Oct 01, 2018 2.370 2.438 2.370 2.430 66,937 +0.02(+0.62%)
Sep 28, 2018 2.415 2.430 2.400 2.415 52,000 -0.04(-1.43%)
Sep 27, 2018 2.490 2.490 2.450 2.450 28,021 -0.02(-0.81%)
Sep 26, 2018 2.500 2.550 2.470 2.470 51,169 -0.06(-2.37%)
Sep 25, 2018 2.520 2.550 2.520 2.530 261,063 +0.02(+0.80%)
Sep 24, 2018 2.488 2.520 2.480 2.510 58,721 -0.01(-0.40%)
Sep 21, 2018 2.510 2.540 2.510 2.520 63,800 +0.00(+0.00%)
Sep 20, 2018 2.590 2.590 2.490 2.520 48,161 +0.05(+2.02%)
Sep 19, 2018 2.470 2.490 2.470 2.470 28,880 +0.00(+0.00%)
Sep 18, 2018 2.455 2.490 2.420 2.470 34,483 +0.07(+2.70%)
Sep 17, 2018 2.410 2.430 2.400 2.405 66,173 +0.00(+0.00%)
Sep 14, 2018 2.440 2.505 2.400 2.405 242,100 +0.01(+0.42%)
Sep 13, 2018 2.570 2.570 2.370 2.395 78,291 +0.00(+0.21%)
Sep 12, 2018 2.320 2.390 2.320 2.390 36,376 +0.07(+3.02%)
Sep 11, 2018 2.440 2.440 2.320 2.320 69,481 +0.01(+0.65%)
Sep 10, 2018 2.300 2.320 2.300 2.305 63,063 -0.02(-1.07%)
Sep 07, 2018 2.348 2.380 2.300 2.330 51,800 +0.00(+0.00%)
Sep 06, 2018 2.350 2.420 2.330 2.330 59,294 -0.01(-0.43%)
Sep 05, 2018 2.320 2.370 2.320 2.340 34,198 +0.00(+0.00%)
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.