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 (%)
Feb 28, 2019 1.990 2.090 1.990 1.990 123,829 -0.06(-2.93%)
Feb 27, 2019 2.000 2.110 1.990 2.050 30,509 +0.05(+2.50%)
Feb 26, 2019 2.008 2.010 1.990 2.000 68,850 -0.01(-0.50%)
Feb 25, 2019 1.990 2.020 1.990 2.010 57,702 +0.00(+0.25%)
Feb 22, 2019 2.022 2.030 1.990 2.005 193,600 -0.00(-0.25%)
Feb 21, 2019 2.100 2.100 2.010 2.010 42,504 -0.03(-1.23%)
Feb 20, 2019 2.060 2.060 2.010 2.035 31,369 -0.01(-0.73%)
Feb 19, 2019 2.080 2.130 2.040 2.050 32,801 -0.05(-2.38%)
Feb 15, 2019 2.040 2.110 2.040 2.100 45,200 +0.01(+0.48%)
Feb 14, 2019 2.115 2.150 2.090 2.090 23,745 -0.10(-4.57%)
Feb 13, 2019 2.150 2.200 2.100 2.190 24,541 +0.03(+1.39%)
Feb 12, 2019 2.200 2.200 2.100 2.160 30,564 +0.01(+0.47%)
Feb 11, 2019 2.170 2.170 2.110 2.150 36,293 -0.02(-0.92%)
Feb 08, 2019 2.170 2.200 2.130 2.170 29,900 -0.02(-0.91%)
Feb 07, 2019 2.155 2.190 2.130 2.190 51,460 +0.07(+3.30%)
Feb 06, 2019 2.160 2.200 2.120 2.120 17,196 -0.04(-1.67%)
Feb 05, 2019 2.130 2.180 2.130 2.156 15,847 -0.01(-0.65%)
Feb 04, 2019 2.100 2.220 2.100 2.170 161,782 +0.02(+0.93%)
Feb 01, 2019 2.200 2.200 2.110 2.150 32,700 -0.06(-2.71%)
Jan 31, 2019 2.165 2.230 2.165 2.210 185,350 -0.01(-0.45%)
Jan 30, 2019 2.185 2.220 2.170 2.220 59,293 +0.02(+0.91%)
Jan 29, 2019 2.170 2.230 2.150 2.200 66,035 -0.07(-3.08%)
Jan 28, 2019 2.280 2.290 2.250 2.270 295,321 +0.01(+0.44%)
Jan 25, 2019 2.290 2.290 2.260 2.260 62,300 +0.02(+0.89%)
Jan 24, 2019 2.190 2.250 2.190 2.240 134,346 +0.04(+1.82%)
Jan 23, 2019 2.152 2.220 2.130 2.200 40,665 +0.00(+0.00%)
Jan 22, 2019 2.190 2.220 2.190 2.200 507,455 +0.01(+0.46%)
Jan 18, 2019 2.200 2.200 2.170 2.190 78,000 +0.00(+0.00%)
Jan 17, 2019 2.100 2.210 2.100 2.190 594,695 -0.01(-0.45%)
Jan 16, 2019 2.220 2.220 2.120 2.200 88,082 +0.04(+1.85%)
Jan 15, 2019 2.050 2.180 2.050 2.160 584,071 -0.02(-0.92%)
Jan 14, 2019 2.110 2.190 2.100 2.180 741,942 +0.02(+0.93%)
Jan 11, 2019 2.100 2.170 2.100 2.160 379,600 +0.06(+2.86%)
Jan 10, 2019 2.110 2.130 2.060 2.100 86,620 -0.01(-0.47%)
Jan 09, 2019 2.140 2.140 2.070 2.110 27,346 +0.01(+0.48%)
Jan 08, 2019 2.000 2.110 2.000 2.100 169,312 +0.01(+0.48%)
Jan 07, 2019 1.990 2.120 1.990 2.090 301,639 +0.11(+5.56%)
Jan 04, 2019 1.960 2.050 1.960 1.980 134,100 +0.04(+2.33%)
Jan 03, 2019 1.870 2.000 1.870 1.935 269,495 +0.00(+0.00%)
Jan 02, 2019 1.880 1.960 1.880 1.935 156,767 +0.01(+0.52%)
Dec 31, 2018 1.890 1.930 1.860 1.925 417,200 +0.02(+0.79%)
Dec 28, 2018 1.870 2.020 1.870 1.910 261,400 +0.07(+3.80%)
Dec 27, 2018 1.780 1.900 1.780 1.840 357,813 -0.02(-1.08%)
Dec 26, 2018 1.885 1.960 1.810 1.860 208,177 -0.00(-0.21%)
Dec 24, 2018 1.850 1.900 1.840 1.864 182,500 -0.01(-0.59%)
Dec 21, 2018 1.850 2.010 1.850 1.875 275,000 -0.00(-0.27%)
Dec 20, 2018 1.873 1.880 1.840 1.880 506,578 -0.00(-0.21%)
Dec 19, 2018 1.880 2.020 1.880 1.884 207,354 -0.03(-1.36%)
Dec 18, 2018 1.920 1.960 1.910 1.910 191,653 +0.05(+2.69%)
Dec 17, 2018 1.870 1.950 1.860 1.860 518,606 -0.01(-0.53%)
Dec 14, 2018 1.860 1.940 1.860 1.870 538,200 +0.02(+0.81%)
Dec 13, 2018 1.890 1.915 1.850 1.855 406,095 +0.03(+1.92%)
Dec 12, 2018 1.885 1.950 1.820 1.820 367,755 +0.03(+1.39%)
Dec 11, 2018 1.830 1.870 1.790 1.795 965,183 -0.01(-0.28%)
Dec 10, 2018 1.815 1.850 1.780 1.800 726,198 +0.02(+1.12%)
Dec 07, 2018 1.800 1.865 1.770 1.780 338,500 -0.03(-1.66%)
Dec 06, 2018 1.780 1.850 1.780 1.810 221,117 -0.05(-2.95%)
Dec 04, 2018 1.860 1.920 1.850 1.865 328,500 -0.03(-1.84%)
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.