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, 2010 4.450 4.520 4.450 4.520 7,667 +0.09(+2.03%)
Dec 30, 2010 4.440 4.500 4.430 4.430 12,496 +0.09(+2.07%)
Dec 29, 2010 4.350 4.400 4.340 4.340 62,948 +0.06(+1.40%)
Dec 28, 2010 4.280 4.330 4.280 4.280 16,344 +0.03(+0.71%)
Dec 27, 2010 4.310 4.310 4.240 4.250 23,077 -0.01(-0.23%)
Dec 23, 2010 4.310 4.310 4.260 4.260 9,614 +0.01(+0.24%)
Dec 22, 2010 4.270 4.300 4.250 4.250 28,322 -0.01(-0.23%)
Dec 21, 2010 4.340 4.340 4.260 4.260 22,090 +0.03(+0.71%)
Dec 20, 2010 4.220 4.250 4.220 4.230 16,050 -0.05(-1.17%)
Dec 17, 2010 4.260 4.280 4.250 4.280 20,834 +0.06(+1.42%)
Dec 16, 2010 4.200 4.240 4.200 4.220 27,439 +0.01(+0.24%)
Dec 15, 2010 4.250 4.250 4.210 4.210 18,665 +0.04(+0.96%)
Dec 14, 2010 4.200 4.250 4.170 4.170 15,135 -0.03(-0.71%)
Dec 13, 2010 4.200 4.240 4.200 4.200 11,218 -0.03(-0.71%)
Dec 10, 2010 4.230 4.260 4.230 4.230 8,588 -0.08(-1.86%)
Dec 09, 2010 4.270 4.310 4.270 4.310 5,207 +0.06(+1.41%)
Dec 08, 2010 4.320 4.320 4.250 4.250 6,747 -0.07(-1.62%)
Dec 07, 2010 4.330 4.330 4.270 4.320 33,067 -0.07(-1.59%)
Dec 06, 2010 4.350 4.390 4.330 4.390 6,472 +0.18(+4.28%)
Dec 03, 2010 4.230 4.290 4.210 4.210 14,391 -0.05(-1.17%)
Dec 02, 2010 4.230 4.280 4.230 4.260 5,566 +0.01(+0.24%)
Dec 01, 2010 4.250 4.330 4.250 4.250 18,818 +0.03(+0.71%)
Nov 30, 2010 4.250 4.250 4.220 4.220 10,781 +0.16(+3.94%)
Nov 29, 2010 4.060 4.060 4.060 4.060 4,940 -0.13(-3.10%)
Nov 26, 2010 4.150 4.190 4.130 4.190 4,408 -0.03(-0.71%)
Nov 24, 2010 4.250 4.220 4.220 4.220 6,031 +0.05(+1.20%)
Nov 23, 2010 4.170 4.200 4.170 4.170 6,892 -0.07(-1.65%)
Nov 22, 2010 4.280 4.280 4.240 4.240 3,082 -0.02(-0.47%)
Nov 19, 2010 4.320 4.350 4.260 4.260 14,084 -0.06(-1.39%)
Nov 18, 2010 4.340 4.360 4.320 4.320 4,030 +0.04(+0.93%)
Nov 17, 2010 4.290 4.290 4.230 4.280 4,204 +0.09(+2.15%)
Nov 16, 2010 4.290 4.290 4.190 4.190 7,900 -0.24(-5.42%)
Nov 15, 2010 4.420 4.430 4.390 4.430 20,747 -0.03(-0.67%)
Nov 12, 2010 4.460 4.460 4.460 4.460 5,895 -0.15(-3.25%)
Nov 11, 2010 4.630 4.640 4.610 4.610 4,857 -0.01(-0.22%)
Nov 10, 2010 4.620 4.650 4.620 4.620 6,016 +0.07(+1.54%)
Nov 09, 2010 4.620 4.620 4.550 4.550 5,873 -0.02(-0.44%)
Nov 08, 2010 4.570 4.570 4.570 4.570 4,375 +0.00(+0.00%)
Nov 05, 2010 4.590 4.590 4.530 4.570 6,980 -0.14(-2.97%)
Nov 04, 2010 4.710 4.710 4.710 4.710 1,335 -0.03(-0.63%)
Nov 03, 2010 4.720 4.740 4.700 4.740 34,555 +0.03(+0.64%)
Nov 02, 2010 4.720 4.750 4.710 4.710 48,083 +0.13(+2.84%)
Nov 01, 2010 4.640 4.640 4.580 4.580 9,890 +0.01(+0.22%)
Oct 29, 2010 4.570 4.620 4.570 4.570 25,730 +0.07(+1.56%)
Oct 28, 2010 4.520 4.520 4.500 4.500 13,320 -0.06(-1.32%)
Oct 27, 2010 4.510 4.560 4.510 4.560 6,782 +0.01(+0.22%)
Oct 25, 2010 4.550 4.560 4.510 4.550 9,754 -0.02(-0.44%)
Oct 22, 2010 4.530 4.570 4.520 4.570 17,339 +0.07(+1.56%)
Oct 21, 2010 4.480 4.530 4.470 4.500 5,629 -0.02(-0.44%)
Oct 20, 2010 4.520 4.520 4.520 4.520 13,300 +0.06(+1.35%)
Oct 19, 2010 4.470 4.480 4.460 4.460 7,302 -0.02(-0.45%)
Oct 18, 2010 4.480 4.480 4.480 4.480 3,120 -0.02(-0.44%)
Oct 15, 2010 4.460 4.500 4.460 4.500 2,935 -0.05(-1.10%)
Oct 14, 2010 4.570 4.600 4.550 4.550 11,132 -0.09(-1.94%)
Oct 13, 2010 4.600 4.660 4.600 4.640 10,876 -0.01(-0.22%)
Oct 12, 2010 4.630 4.650 4.610 4.650 4,760 -0.01(-0.21%)
Oct 11, 2010 4.650 4.700 4.650 4.660 28,951 -0.04(-0.85%)
Oct 08, 2010 4.680 4.740 4.680 4.700 9,398 -0.04(-0.84%)
Oct 07, 2010 4.750 4.790 4.740 4.740 17,299 +0.00(+0.00%)
Oct 06, 2010 4.740 4.741 4.720 4.740 138,234 -0.01(-0.21%)
Oct 05, 2010 4.710 4.760 4.710 4.750 17,220 -0.05(-1.04%)
Oct 04, 2010 4.790 4.820 4.750 4.800 17,605 +0.29(+6.43%)
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.