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 31, 2009 3.000 3.000 3.000 0 -0.05(-1.64%)
Dec 30, 2009 3.000 3.050 2.970 3.050 19,515 +0.07(+2.35%)
Dec 29, 2009 2.940 3.000 2.940 2.980 11,712 +0.11(+3.83%)
Dec 28, 2009 2.870 2.900 2.870 2.870 4,324 +0.01(+0.35%)
Dec 24, 2009 2.770 2.860 2.770 2.860 12,907 +0.10(+3.62%)
Dec 23, 2009 2.780 2.810 2.760 2.760 22,957 -0.02(-0.72%)
Dec 22, 2009 2.790 2.800 2.770 2.780 7,220 +0.06(+2.21%)
Dec 21, 2009 2.700 2.720 2.700 2.720 10,370 +0.04(+1.49%)
Dec 18, 2009 2.750 2.750 2.680 2.680 5,268 -0.10(-3.60%)
Dec 17, 2009 2.780 2.850 2.780 2.780 5,760 -0.12(-4.14%)
Dec 16, 2009 2.870 2.970 2.870 2.900 6,610 -0.03(-1.02%)
Dec 15, 2009 2.870 2.940 2.870 2.930 9,410 -0.02(-0.68%)
Dec 14, 2009 2.980 2.980 2.950 2.950 18,355 +0.02(+0.68%)
Dec 11, 2009 2.930 2.930 2.930 2.930 5,811 -0.03(-1.01%)
Dec 10, 2009 2.950 2.970 2.950 2.960 16,650 -0.07(-2.31%)
Dec 09, 2009 3.130 3.130 3.020 3.030 7,235 -0.12(-3.81%)
Dec 08, 2009 3.100 3.150 3.100 3.150 10,078 +0.11(+3.62%)
Dec 07, 2009 3.030 3.040 3.030 3.040 4,890 -0.01(-0.33%)
Dec 04, 2009 3.090 3.100 3.050 3.050 3,542 +0.18(+6.27%)
Dec 03, 2009 2.900 2.900 2.870 2.870 14,005 -0.15(-4.97%)
Dec 02, 2009 3.000 3.020 3.000 3.020 2,955 -0.09(-2.89%)
Dec 01, 2009 3.110 3.120 3.100 3.110 9,804 +0.26(+9.12%)
Nov 30, 2009 2.810 2.930 2.810 2.850 6,914 +0.06(+2.15%)
Nov 27, 2009 2.770 2.790 2.770 2.790 1,260 +0.01(+0.36%)
Nov 25, 2009 2.880 2.880 2.780 2.780 3,350 -0.10(-3.47%)
Nov 24, 2009 2.880 2.880 2.870 2.880 14,760 -0.04(-1.37%)
Nov 23, 2009 2.910 2.930 2.910 2.920 18,708 +0.07(+2.46%)
Nov 20, 2009 2.880 2.880 2.850 2.850 12,045 +0.00(+0.00%)
Nov 19, 2009 2.840 2.900 2.790 2.850 11,033 +0.07(+2.52%)
Nov 18, 2009 2.770 2.850 2.770 2.780 6,865 -0.12(-4.14%)
Nov 17, 2009 2.890 2.900 2.890 2.900 29,380 +0.04(+1.40%)
Nov 16, 2009 2.860 2.900 2.860 2.860 55,290 +0.16(+5.93%)
Nov 13, 2009 2.750 2.700 2.680 2.700 4,430 -0.05(-1.82%)
Nov 12, 2009 2.680 2.750 2.680 2.750 16,475 -0.08(-2.83%)
Nov 11, 2009 2.830 2.830 2.830 2.830 3,130 -0.08(-2.75%)
Nov 10, 2009 2.910 2.950 2.900 2.910 8,345 +0.06(+2.11%)
Nov 09, 2009 2.850 2.850 2.850 2.850 4,295 +0.00(+0.00%)
Nov 06, 2009 2.850 2.850 2.850 2.850 8,494 -0.08(-2.73%)
Nov 05, 2009 2.910 2.940 2.910 2.930 7,615 +0.05(+1.74%)
Nov 04, 2009 2.900 2.900 2.880 2.880 7,725 -0.07(-2.37%)
Nov 03, 2009 2.900 2.960 2.900 2.950 7,750 +0.00(+0.00%)
Nov 02, 2009 2.950 3.040 2.950 2.950 7,410 -0.17(-5.45%)
Oct 30, 2009 3.080 3.120 2.980 3.120 5,120 +0.04(+1.30%)
Oct 29, 2009 3.080 3.110 3.080 3.080 6,420 +0.00(+0.00%)
Oct 28, 2009 3.150 3.160 3.080 3.080 7,305 -0.12(-3.75%)
Oct 27, 2009 3.350 3.350 3.200 3.200 29,640 -0.07(-2.14%)
Oct 26, 2009 3.330 3.330 3.270 3.270 13,115 -0.03(-0.91%)
Oct 23, 2009 3.350 3.350 3.300 3.300 5,649 +0.02(+0.61%)
Oct 22, 2009 3.190 3.400 3.190 3.280 304,162 +0.07(+2.18%)
Oct 21, 2009 3.180 3.290 3.180 3.210 10,795 -0.06(-1.83%)
Oct 20, 2009 3.210 3.280 3.210 3.270 8,030 +0.12(+3.81%)
Oct 19, 2009 3.240 3.240 3.150 3.150 29,915 +0.10(+3.28%)
Oct 16, 2009 3.120 3.120 3.050 3.050 8,753 -0.20(-6.15%)
Oct 15, 2009 3.150 3.250 3.100 3.250 9,625 -0.07(-2.11%)
Oct 14, 2009 3.320 3.320 3.320 3.320 2,130 -0.10(-2.92%)
Oct 13, 2009 3.320 3.420 3.320 3.420 8,180 -0.06(-1.72%)
Oct 12, 2009 3.480 3.480 3.390 3.480 6,415 +0.01(+0.29%)
Oct 09, 2009 3.400 3.470 3.400 3.470 16,015 +0.02(+0.58%)
Oct 08, 2009 3.400 3.500 3.400 3.450 14,322 +0.05(+1.47%)
Oct 07, 2009 3.380 3.420 3.380 3.400 10,850 +0.10(+3.03%)
Oct 06, 2009 3.300 3.300 3.300 3.300 6,640 +0.10(+3.12%)
Oct 05, 2009 3.270 3.270 3.200 3.200 92,395 -0.09(-2.74%)
Oct 02, 2009 3.320 3.320 3.290 3.290 25,258 +0.04(+1.23%)
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.