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

First Pacific Ltd ADR (OP: FPAFY )

2.321 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 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, 2020 1.400 1.425 1.360 1.363 61,100 -0.02(-1.23%)
Feb 27, 2020 1.387 1.500 1.350 1.380 74,238 -0.04(-2.82%)
Feb 26, 2020 1.415 1.440 1.370 1.420 77,979 +0.02(+1.44%)
Feb 25, 2020 1.390 1.440 1.390 1.400 40,656 -0.03(-2.09%)
Feb 24, 2020 1.350 1.430 1.350 1.430 70,018 -0.00(-0.01%)
Feb 21, 2020 1.480 1.480 1.430 1.430 97,500 -0.05(-3.38%)
Feb 20, 2020 1.520 1.530 1.480 1.480 47,639 -0.06(-3.90%)
Feb 19, 2020 1.510 1.600 1.510 1.540 88,906 +0.01(+0.65%)
Feb 18, 2020 1.590 1.590 1.510 1.530 38,789 +0.01(+0.66%)
Feb 14, 2020 1.510 1.560 1.510 1.520 35,300 -0.06(-3.80%)
Feb 13, 2020 1.553 1.650 1.490 1.580 169,958 +0.03(+1.94%)
Feb 12, 2020 1.545 1.620 1.520 1.550 92,604 +0.02(+1.31%)
Feb 11, 2020 1.510 1.580 1.510 1.530 51,518 +0.01(+0.66%)
Feb 10, 2020 1.600 1.600 1.510 1.520 42,600 -0.02(-1.30%)
Feb 07, 2020 1.610 1.610 1.540 1.540 62,100 -0.05(-3.14%)
Feb 06, 2020 1.600 1.650 1.560 1.590 514,435 +0.02(+1.27%)
Feb 05, 2020 1.600 1.660 1.550 1.570 192,454 -0.03(-2.03%)
Feb 04, 2020 1.562 1.619 1.562 1.603 174,724 +0.07(+4.74%)
Feb 03, 2020 1.560 1.597 1.530 1.530 186,425 -0.03(-1.92%)
Jan 31, 2020 1.630 1.630 1.560 1.560 88,100 -0.00(-0.12%)
Jan 30, 2020 1.577 1.630 1.560 1.562 111,795 -0.04(-2.39%)
Jan 29, 2020 1.640 1.700 1.580 1.600 47,427 -0.05(-3.03%)
Jan 28, 2020 1.700 1.720 1.650 1.650 201,954 -0.04(-2.37%)
Jan 27, 2020 1.560 1.710 1.560 1.690 100,892 +0.01(+0.60%)
Jan 24, 2020 1.700 1.750 1.650 1.680 135,500 -0.05(-2.61%)
Jan 23, 2020 1.650 1.740 1.650 1.725 78,203 -0.02(-1.43%)
Jan 22, 2020 1.800 1.800 1.700 1.750 141,707 -0.03(-1.69%)
Jan 21, 2020 1.760 1.870 1.650 1.780 282,712 +0.04(+2.21%)
Jan 17, 2020 1.650 1.800 1.650 1.742 201,700 +0.00(+0.09%)
Jan 16, 2020 1.630 1.810 1.630 1.740 92,949 +0.07(+4.19%)
Jan 15, 2020 1.670 1.770 1.670 1.670 27,165 -0.06(-3.47%)
Jan 14, 2020 1.720 1.730 1.700 1.730 128,959 +0.01(+0.58%)
Jan 13, 2020 1.650 1.760 1.650 1.720 559,814 +0.09(+5.52%)
Jan 10, 2020 1.630 1.740 1.630 1.630 471,000 -0.01(-0.61%)
Jan 09, 2020 1.650 1.670 1.590 1.640 95,239 -0.01(-0.61%)
Jan 08, 2020 1.610 1.700 1.590 1.650 33,886 +0.03(+1.85%)
Jan 07, 2020 1.600 1.630 1.580 1.620 251,008 +0.00(+0.00%)
Jan 06, 2020 1.650 1.700 1.590 1.620 146,848 -0.03(-2.11%)
Jan 03, 2020 1.660 1.670 1.620 1.655 52,600 -0.01(-0.75%)
Jan 02, 2020 1.680 1.700 1.660 1.667 282,684 +0.01(+0.45%)
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%)
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.