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

First Pacific Ltd ADR (OP: FPAFY )

2.330 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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, 2019 1.720 1.780 1.720 1.760 188,900 -0.04(-2.22%)
Nov 27, 2019 1.770 1.800 1.770 1.800 147,700 +0.00(+0.00%)
Nov 26, 2019 1.800 1.860 1.770 1.800 69,855 -0.04(-2.17%)
Nov 25, 2019 1.900 1.900 1.820 1.840 54,703 -0.01(-0.54%)
Nov 22, 2019 1.850 1.900 1.850 1.850 146,700 -0.01(-0.54%)
Nov 21, 2019 1.800 1.870 1.800 1.860 142,293 -0.01(-0.53%)
Nov 20, 2019 1.880 1.910 1.870 1.870 97,223 +0.00(+0.00%)
Nov 19, 2019 2.000 2.000 1.870 1.870 52,814 -0.02(-1.05%)
Nov 18, 2019 1.800 1.920 1.800 1.890 119,394 +0.05(+2.71%)
Nov 15, 2019 1.960 2.000 1.840 1.840 56,500 -0.02(-1.08%)
Nov 14, 2019 1.890 1.890 1.860 1.860 78,822 +0.00(+0.00%)
Nov 13, 2019 1.860 1.870 1.860 1.860 84,800 -0.01(-0.53%)
Nov 12, 2019 1.875 1.890 1.870 1.870 59,939 +0.00(+0.00%)
Nov 11, 2019 1.903 2.060 1.850 1.870 83,919 +0.01(+0.27%)
Nov 08, 2019 1.865 1.930 1.800 1.865 83,100 +0.00(+0.27%)
Nov 07, 2019 1.846 1.880 1.846 1.860 44,542 +0.02(+1.06%)
Nov 06, 2019 1.850 1.860 1.830 1.841 140,079 -0.01(-0.57%)
Nov 05, 2019 1.865 1.870 1.820 1.851 68,244 -0.02(-1.02%)
Nov 04, 2019 1.900 1.900 1.850 1.870 376,333 +0.02(+1.08%)
Nov 01, 2019 1.845 1.870 1.820 1.850 106,400 +0.01(+0.27%)
Oct 31, 2019 1.900 1.910 1.840 1.845 68,971 +0.00(+0.27%)
Oct 30, 2019 1.850 1.870 1.830 1.840 56,869 -0.00(-0.03%)
Oct 29, 2019 1.870 1.870 1.800 1.841 47,188 -0.01(-0.51%)
Oct 28, 2019 1.883 1.915 1.840 1.850 49,145 +0.01(+0.65%)
Oct 25, 2019 1.830 1.860 1.830 1.838 67,000 +0.00(+0.22%)
Oct 24, 2019 1.860 1.860 1.820 1.834 55,845 +0.01(+0.77%)
Oct 23, 2019 1.827 1.849 1.820 1.820 42,961 -0.01(-0.68%)
Oct 22, 2019 1.820 1.840 1.820 1.833 167,017 +0.01(+0.68%)
Oct 21, 2019 1.850 1.850 1.800 1.820 84,924 +0.02(+1.12%)
Oct 18, 2019 1.790 1.820 1.790 1.800 62,800 +0.02(+1.27%)
Oct 17, 2019 1.720 1.850 1.720 1.778 44,781 +0.01(+0.42%)
Oct 16, 2019 1.780 1.785 1.770 1.770 24,533 +0.00(+0.00%)
Oct 15, 2019 1.760 1.790 1.740 1.770 46,364 +0.02(+1.14%)
Oct 14, 2019 1.720 1.792 1.720 1.750 115,155 +0.00(+0.00%)
Oct 11, 2019 1.770 1.840 1.735 1.750 160,300 +0.01(+0.57%)
Oct 10, 2019 1.750 1.780 1.740 1.740 53,300 -0.02(-1.16%)
Oct 09, 2019 1.760 1.795 1.750 1.760 58,654 +0.01(+0.60%)
Oct 08, 2019 1.780 1.790 1.750 1.750 48,392 -0.08(-4.37%)
Oct 07, 2019 1.830 1.853 1.780 1.830 19,926 -0.00(-0.11%)
Oct 04, 2019 1.860 1.900 1.810 1.832 34,500 -0.04(-2.03%)
Oct 03, 2019 1.800 1.880 1.800 1.870 24,271 +0.05(+2.75%)
Oct 02, 2019 1.900 1.900 1.810 1.820 43,200 -0.02(-1.09%)
Oct 01, 2019 1.880 1.880 1.840 1.840 60,854 -0.02(-1.08%)
Sep 30, 2019 1.840 1.937 1.840 1.860 412,292 +0.00(+0.00%)
Sep 27, 2019 1.950 1.950 1.860 1.860 56,500 -0.04(-2.26%)
Sep 26, 2019 1.860 2.020 1.860 1.903 65,898 +0.02(+1.22%)
Sep 25, 2019 1.870 1.970 1.870 1.880 45,924 +0.00(+0.00%)
Sep 24, 2019 1.870 1.940 1.870 1.880 65,178 -0.01(-0.53%)
Sep 23, 2019 1.870 1.910 1.870 1.890 51,468 -0.01(-0.53%)
Sep 20, 2019 1.920 1.930 1.890 1.900 74,200 -0.04(-2.06%)
Sep 19, 2019 1.960 1.990 1.930 1.940 58,758 +0.01(+0.52%)
Sep 18, 2019 1.970 1.970 1.930 1.930 47,449 -0.02(-1.02%)
Sep 17, 2019 1.940 1.960 1.940 1.950 33,042 +0.00(+0.00%)
Sep 16, 2019 1.900 1.950 1.900 1.950 58,780 -0.00(-0.20%)
Sep 13, 2019 1.975 1.975 1.940 1.954 158,400 +0.01(+0.72%)
Sep 12, 2019 1.920 1.955 1.920 1.940 36,643 +0.00(+0.26%)
Sep 11, 2019 1.930 1.960 1.930 1.935 89,041 -0.02(-1.02%)
Sep 10, 2019 1.928 1.960 1.920 1.955 65,700 +0.03(+1.30%)
Sep 09, 2019 1.910 1.940 1.910 1.930 72,909 -0.02(-1.03%)
Sep 06, 2019 1.954 1.960 1.950 1.950 39,500 +0.00(+0.00%)
Sep 05, 2019 2.015 2.040 1.950 1.950 97,132 -0.00(-0.05%)
Sep 04, 2019 1.950 1.990 1.940 1.951 43,765 -0.01(-0.46%)
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.