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, 2020 1.530 1.530 1.470 1.480 37,136 -0.04(-2.63%)
Nov 27, 2020 1.720 1.720 1.520 1.520 73,100 -0.10(-6.46%)
Nov 25, 2020 1.560 1.660 1.520 1.625 13,000 +0.06(+4.17%)
Nov 24, 2020 1.500 1.600 1.500 1.560 154,176 -0.03(-1.89%)
Nov 23, 2020 1.700 1.700 1.550 1.590 94,729 +0.05(+3.25%)
Nov 20, 2020 1.520 1.550 1.500 1.540 38,300 +0.03(+1.99%)
Nov 19, 2020 1.550 1.600 1.500 1.510 50,117 -0.05(-3.21%)
Nov 18, 2020 1.600 1.650 1.550 1.560 20,030 -0.06(-3.70%)
Nov 17, 2020 1.600 1.685 1.600 1.620 28,573 +0.05(+3.18%)
Nov 16, 2020 1.550 1.600 1.550 1.570 50,195 -0.06(-3.53%)
Nov 13, 2020 1.675 1.710 1.600 1.627 42,800 -0.00(-0.15%)
Nov 12, 2020 1.660 1.665 1.610 1.630 36,301 +0.01(+0.62%)
Nov 11, 2020 1.684 1.698 1.600 1.620 49,904 -0.04(-2.41%)
Nov 10, 2020 1.685 1.720 1.650 1.660 62,896 +0.03(+1.84%)
Nov 09, 2020 1.650 1.660 1.630 1.630 88,630 +0.02(+1.56%)
Nov 06, 2020 1.580 1.620 1.560 1.605 91,500 +0.04(+2.88%)
Nov 05, 2020 1.570 1.577 1.550 1.560 36,440 +0.01(+0.65%)
Nov 04, 2020 1.510 1.590 1.510 1.550 113,214 +0.04(+2.65%)
Nov 03, 2020 1.600 1.600 1.510 1.510 28,250 +0.01(+0.53%)
Nov 02, 2020 1.500 1.550 1.500 1.502 21,394 +0.02(+1.49%)
Oct 30, 2020 1.490 1.490 1.480 1.480 35,300 +0.01(+0.68%)
Oct 29, 2020 1.510 1.510 1.470 1.470 36,264 +0.00(+0.00%)
Oct 28, 2020 1.450 1.490 1.450 1.470 43,726 -0.03(-2.00%)
Oct 27, 2020 1.500 1.522 1.500 1.500 43,299 +0.02(+1.35%)
Oct 26, 2020 1.475 1.540 1.450 1.480 71,110 -0.03(-1.86%)
Oct 23, 2020 1.510 1.530 1.500 1.508 35,800 -0.03(-2.08%)
Oct 22, 2020 1.500 1.540 1.500 1.540 78,280 +0.09(+6.21%)
Oct 21, 2020 1.450 1.450 1.400 1.450 89,389 +0.12(+9.43%)
Oct 20, 2020 1.350 1.350 1.310 1.325 28,233 +0.01(+1.15%)
Oct 19, 2020 1.280 1.320 1.280 1.310 30,384 -0.02(-1.50%)
Oct 16, 2020 1.350 1.400 1.320 1.330 36,000 +0.01(+0.75%)
Oct 15, 2020 1.320 1.370 1.320 1.320 14,127 +0.02(+1.55%)
Oct 14, 2020 1.335 1.370 1.300 1.300 6,320 -0.07(-5.45%)
Oct 13, 2020 1.330 1.420 1.330 1.375 33,345 +0.03(+2.61%)
Oct 12, 2020 1.350 1.390 1.340 1.340 42,240 -0.01(-0.74%)
Oct 09, 2020 1.340 1.390 1.320 1.350 12,500 +0.00(+0.00%)
Oct 08, 2020 1.350 1.400 1.350 1.350 29,120 +0.08(+6.30%)
Oct 07, 2020 1.250 1.420 1.250 1.270 17,219 -0.03(-2.31%)
Oct 06, 2020 1.300 1.420 1.300 1.300 46,733 -0.03(-2.26%)
Oct 05, 2020 1.500 1.500 1.300 1.330 25,141 +0.03(+2.31%)
Oct 02, 2020 1.320 1.380 1.300 1.300 19,600 +0.00(+0.00%)
Oct 01, 2020 1.300 1.375 1.300 1.300 23,682 -0.02(-1.52%)
Sep 30, 2020 1.330 1.330 1.260 1.320 58,307 +0.09(+7.32%)
Sep 29, 2020 1.270 1.310 1.230 1.230 60,883 -0.04(-3.53%)
Sep 28, 2020 1.250 1.290 1.250 1.275 16,320 -0.04(-2.67%)
Sep 25, 2020 1.288 1.325 1.250 1.310 26,900 +0.03(+2.34%)
Sep 24, 2020 1.200 1.280 1.200 1.280 42,367 -0.01(-0.78%)
Sep 23, 2020 1.290 1.347 1.250 1.290 122,606 +0.04(+3.20%)
Sep 22, 2020 1.200 1.400 1.200 1.250 36,951 -0.08(-6.02%)
Sep 21, 2020 1.400 1.400 1.300 1.330 109,682 -0.13(-8.90%)
Sep 18, 2020 1.410 1.460 1.410 1.460 190,000 +0.18(+14.06%)
Sep 17, 2020 1.280 1.301 1.280 1.280 39,718 +0.00(+0.00%)
Sep 16, 2020 1.300 1.400 1.270 1.280 54,422 +0.00(+0.00%)
Sep 15, 2020 1.272 1.350 1.270 1.280 30,778 +0.02(+1.59%)
Sep 14, 2020 1.260 1.300 1.260 1.260 28,586 +0.01(+0.80%)
Sep 11, 2020 1.240 1.270 1.210 1.250 48,500 +0.01(+0.81%)
Sep 10, 2020 1.275 1.350 1.230 1.240 37,657 -0.15(-10.47%)
Sep 09, 2020 1.387 1.390 1.360 1.385 39,221 +0.01(+0.36%)
Sep 08, 2020 1.470 1.470 1.350 1.380 37,590 -0.04(-3.04%)
Sep 04, 2020 1.400 1.450 1.400 1.423 38,400 +0.06(+4.65%)
Sep 03, 2020 1.375 1.397 1.350 1.360 86,176 +0.06(+4.62%)
Sep 02, 2020 1.300 1.360 1.300 1.300 123,194 -0.07(-5.07%)
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.