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 (%)
Dec 29, 2006 2.550 2.700 2.500 2.550 166,128 +0.05(+2.00%)
Dec 28, 2006 2.500 2.520 2.500 2.500 165,170 +0.00(+0.00%)
Dec 27, 2006 2.500 2.600 2.500 2.500 34,117 +0.05(+2.04%)
Dec 26, 2006 2.450 2.500 2.450 2.450 44,997 +0.00(+0.00%)
Dec 22, 2006 2.450 2.450 2.450 2.450 11,110 +0.00(+0.00%)
Dec 21, 2006 2.450 2.450 2.450 2.450 32,225 +0.05(+2.08%)
Dec 20, 2006 2.400 2.500 2.400 2.400 18,726 +0.00(+0.00%)
Dec 19, 2006 2.400 2.500 2.400 2.400 13,587 -0.05(-2.04%)
Dec 18, 2006 2.450 2.550 2.450 2.450 22,283 -0.07(-2.78%)
Dec 15, 2006 2.520 2.520 2.520 2.520 21,760 -0.03(-1.18%)
Dec 14, 2006 2.550 2.550 2.550 2.550 40,470 +0.00(+0.00%)
Dec 13, 2006 2.550 2.570 2.500 2.550 97,744 +0.10(+4.08%)
Dec 12, 2006 2.450 2.500 2.420 2.450 37,438 +0.00(+0.00%)
Dec 11, 2006 2.450 2.550 2.450 2.450 14,740 +0.00(+0.00%)
Dec 08, 2006 2.450 2.504 2.450 2.450 25,360 -0.05(-2.00%)
Dec 07, 2006 2.500 2.500 2.500 2.500 15,815 +0.00(+0.00%)
Dec 06, 2006 2.500 2.500 2.500 2.500 42,755 +0.00(+0.00%)
Dec 05, 2006 2.500 2.600 2.500 2.500 18,750 +0.00(+0.00%)
Dec 04, 2006 2.500 2.530 2.500 2.500 19,360 +0.02(+0.81%)
Dec 01, 2006 2.480 2.480 2.450 2.480 16,930 +0.03(+1.22%)
Nov 30, 2006 2.450 2.450 2.450 2.450 5,085 +0.00(+0.00%)
Nov 29, 2006 2.450 2.500 2.450 2.450 35,106 +0.00(+0.00%)
Nov 28, 2006 2.450 2.500 2.450 2.450 17,300 +0.00(+0.00%)
Nov 27, 2006 2.450 2.520 2.450 2.450 133,910 -0.05(-2.00%)
Nov 24, 2006 2.500 2.500 2.500 2.500 5,155 +0.05(+2.04%)
Nov 22, 2006 2.450 2.480 2.450 2.450 99,090 +0.00(+0.00%)
Nov 21, 2006 2.450 2.500 2.450 2.450 48,385 +0.00(+0.00%)
Nov 20, 2006 2.450 2.550 2.450 2.450 11,940 -0.07(-2.78%)
Nov 17, 2006 2.520 2.520 2.500 2.520 35,981 +0.02(+0.80%)
Nov 16, 2006 2.500 2.570 2.500 2.500 68,271 +0.08(+3.31%)
Nov 15, 2006 2.420 2.420 2.420 2.420 21,615 -0.13(-5.10%)
Nov 14, 2006 2.550 2.550 2.500 2.550 6,285 +0.05(+2.00%)
Nov 13, 2006 2.500 2.650 2.500 2.500 41,575 +0.00(+0.00%)
Nov 10, 2006 2.500 2.500 2.500 2.500 27,190 +0.00(+0.00%)
Nov 09, 2006 2.500 2.500 2.500 2.500 32,115 +0.00(+0.00%)
Nov 08, 2006 2.500 2.500 2.450 2.500 32,900 +0.05(+2.04%)
Nov 07, 2006 2.450 2.450 2.450 2.450 16,985 -0.05(-2.00%)
Nov 06, 2006 2.500 2.500 2.500 2.500 27,520 +0.05(+2.04%)
Nov 03, 2006 2.450 2.500 2.450 2.450 56,410 +0.00(+0.00%)
Nov 02, 2006 2.450 2.460 2.445 2.450 100,566 +0.02(+0.82%)
Nov 01, 2006 2.430 2.440 2.430 2.430 47,080 +0.03(+1.25%)
Oct 31, 2006 2.400 2.450 2.400 2.400 94,110 +0.00(+0.00%)
Oct 30, 2006 2.400 2.430 2.400 2.400 28,845 +0.00(+0.00%)
Oct 27, 2006 2.400 2.400 2.400 2.400 18,374 +0.00(+0.00%)
Oct 26, 2006 2.400 2.400 2.400 2.400 50,630 +0.05(+2.13%)
Oct 25, 2006 2.350 2.375 2.350 2.350 192,520 +0.00(+0.00%)
Oct 24, 2006 2.350 2.375 2.350 2.350 43,130 +0.00(+0.00%)
Oct 23, 2006 2.400 2.350 2.350 2.350 10,760 -0.05(-2.08%)
Oct 20, 2006 2.400 2.400 2.400 2.400 8,360 -0.05(-2.04%)
Oct 19, 2006 2.450 2.450 2.400 2.450 8,982 +0.10(+4.26%)
Oct 18, 2006 2.350 2.350 2.350 2.350 5,400 +0.05(+2.17%)
Oct 17, 2006 2.300 2.300 2.300 2.300 4,000 -0.05(-2.13%)
Oct 16, 2006 2.350 2.350 2.350 2.350 5,950 +0.05(+2.17%)
Oct 13, 2006 2.300 2.320 2.300 2.300 33,105 -0.05(-2.13%)
Oct 12, 2006 2.350 2.350 2.250 2.350 31,395 +0.05(+2.17%)
Oct 11, 2006 2.300 2.350 2.300 2.300 12,970 -0.05(-2.13%)
Oct 10, 2006 2.350 2.350 2.300 2.350 6,765 +0.10(+4.44%)
Oct 09, 2006 2.250 2.300 2.250 2.250 13,147 -0.05(-2.17%)
Oct 06, 2006 2.300 2.350 2.300 2.300 154,785 -0.02(-0.86%)
Oct 05, 2006 2.320 2.320 2.320 2.320 18,912 +0.02(+0.87%)
Oct 04, 2006 2.300 2.310 2.300 2.300 49,900 +0.03(+1.32%)
Oct 03, 2006 2.270 2.300 2.250 2.270 17,647 -0.03(-1.30%)
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.