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

First Pacific Ltd ADR (OP: FPAFY )

2.300 -0.040 (-1.71%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Dec 31, 2019 1.640 1.680 1.640 1.660 230,500 +0.01(+0.61%)
Dec 30, 2019 1.630 1.700 1.630 1.650 285,607 +0.02(+1.23%)
Dec 27, 2019 1.658 1.700 1.630 1.630 96,600 -0.01(-0.61%)
Dec 26, 2019 1.650 1.650 1.610 1.640 127,175 -0.02(-1.20%)
Dec 24, 2019 1.645 1.690 1.610 1.660 165,800 +0.02(+1.22%)
Dec 23, 2019 1.587 1.670 1.550 1.640 192,963 +0.00(+0.00%)
Dec 20, 2019 1.560 1.660 1.560 1.640 164,000 +0.01(+0.61%)
Dec 19, 2019 1.640 1.655 1.620 1.630 171,128 -0.03(-1.81%)
Dec 18, 2019 1.670 1.675 1.650 1.660 209,293 -0.01(-0.54%)
Dec 17, 2019 1.647 1.725 1.640 1.669 161,288 +0.02(+1.15%)
Dec 16, 2019 1.650 1.700 1.650 1.650 159,658 +0.00(+0.00%)
Dec 13, 2019 1.690 1.690 1.650 1.650 185,900 -0.02(-1.20%)
Dec 12, 2019 1.630 1.670 1.630 1.670 379,541 +0.01(+0.60%)
Dec 11, 2019 1.650 1.670 1.650 1.660 157,940 +0.01(+0.61%)
Dec 10, 2019 1.700 1.700 1.640 1.650 653,251 +0.01(+0.61%)
Dec 09, 2019 1.685 1.740 1.640 1.640 160,091 -0.06(-3.53%)
Dec 06, 2019 1.650 1.720 1.650 1.700 134,900 -0.02(-1.16%)
Dec 05, 2019 1.660 1.740 1.660 1.720 219,974 -0.01(-0.58%)
Dec 04, 2019 1.728 1.870 1.700 1.730 127,846 -0.01(-0.29%)
Dec 03, 2019 1.715 1.750 1.715 1.735 104,378 -0.01(-0.86%)
Dec 02, 2019 1.724 1.940 1.724 1.750 295,332 -0.01(-0.57%)
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%)
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.