Skip to main content

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

Historical Prices

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.