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 (%)
Mar 31, 2005 1.520 1.520 1.520 1.520 15,005 +0.00(+0.00%)
Mar 30, 2005 1.520 1.520 1.520 1.520 15,005 +0.00(+0.00%)
Mar 29, 2005 1.520 1.600 1.520 1.520 14,480 -0.08(-5.00%)
Mar 28, 2005 1.600 1.600 1.600 1.600 14,702 +0.00(+0.00%)
Mar 24, 2005 1.600 1.600 1.600 1.600 14,702 +0.00(+0.00%)
Mar 23, 2005 1.600 1.600 1.600 1.600 7,405 -0.14(-8.05%)
Mar 22, 2005 1.740 1.740 1.740 1.740 7,065 +0.00(+0.00%)
Mar 21, 2005 1.740 1.740 1.740 1.740 7,065 +0.04(+2.35%)
Mar 18, 2005 1.700 1.700 1.670 1.700 12,145 +0.08(+4.94%)
Mar 17, 2005 1.620 1.640 1.620 1.620 52,545 +0.00(+0.00%)
Mar 16, 2005 1.620 1.640 1.620 1.620 52,545 +0.02(+1.25%)
Mar 15, 2005 1.600 1.600 1.600 1.600 24,220 +0.00(+0.00%)
Mar 14, 2005 1.600 1.600 1.600 1.600 12,454 +0.00(+0.00%)
Mar 11, 2005 1.600 1.600 1.600 1.600 12,454 +0.00(+0.00%)
Mar 10, 2005 1.600 1.600 1.600 1.600 12,454 +0.00(+0.00%)
Mar 09, 2005 1.600 1.670 1.600 1.600 6,190 +0.00(+0.00%)
Mar 08, 2005 1.600 1.670 1.600 1.600 6,190 +0.05(+3.23%)
Mar 07, 2005 1.550 1.590 1.550 1.550 24,455 +0.00(+0.00%)
Mar 04, 2005 1.550 1.590 1.550 1.550 24,455 +0.03(+1.97%)
Mar 03, 2005 1.520 1.520 1.520 1.520 2,685 +0.00(+0.00%)
Mar 02, 2005 1.520 1.520 1.520 1.520 2,685 +0.00(+0.00%)
Mar 01, 2005 1.520 1.520 1.520 1.520 4,305 +0.00(+0.00%)
Feb 28, 2005 1.520 1.580 1.520 1.520 10,175 +0.00(+0.00%)
Feb 25, 2005 1.520 1.580 1.520 1.520 10,175 +0.01(+0.66%)
Feb 24, 2005 1.510 1.570 1.500 1.510 15,050 +0.00(+0.00%)
Feb 23, 2005 1.510 1.570 1.500 1.510 15,050 +0.01(+0.67%)
Feb 22, 2005 1.500 1.600 1.500 1.500 4,400 -0.05(-3.23%)
Feb 18, 2005 1.550 1.560 1.550 1.550 3,164 +0.04(+2.65%)
Feb 17, 2005 1.510 1.580 1.510 1.510 13,545 +0.00(+0.00%)
Feb 16, 2005 1.510 1.580 1.510 1.510 13,545 -0.12(-7.36%)
Feb 15, 2005 1.630 1.630 1.550 1.630 6,610 +0.18(+12.41%)
Feb 14, 2005 1.450 1.500 1.450 1.450 5,015 -0.03(-2.03%)
Feb 11, 2005 1.480 1.510 1.480 1.480 13,560 +0.00(+0.00%)
Feb 10, 2005 1.480 1.510 1.480 1.480 13,560 +0.00(+0.00%)
Feb 09, 2005 1.480 1.550 1.480 1.480 11,205 -0.02(-1.33%)
Feb 08, 2005 1.500 1.500 1.500 1.500 6,067 +0.00(+0.00%)
Feb 07, 2005 1.500 1.500 1.500 1.500 4,330 -0.07(-4.46%)
Feb 04, 2005 1.570 1.570 1.550 1.570 12,575 -0.01(-0.63%)
Feb 03, 2005 1.580 1.580 1.500 1.580 31,810 +0.00(+0.00%)
Feb 02, 2005 1.580 1.580 1.500 1.580 31,810 +0.06(+3.95%)
Feb 01, 2005 1.520 1.580 1.450 1.520 15,160 +0.00(+0.00%)
Jan 31, 2005 1.520 1.580 1.450 1.520 15,160 +0.02(+1.33%)
Jan 28, 2005 1.500 1.600 1.500 1.500 7,990 -0.02(-1.32%)
Jan 27, 2005 1.520 1.550 1.480 1.520 18,170 +0.00(+0.00%)
Jan 26, 2005 1.520 1.550 1.480 1.520 18,170 -0.08(-5.00%)
Jan 25, 2005 1.600 1.600 1.500 1.600 22,380 +0.01(+0.63%)
Jan 24, 2005 1.590 1.590 1.530 1.590 77,520 +0.00(+0.00%)
Jan 21, 2005 1.590 1.590 1.530 1.590 77,520 +0.09(+6.00%)
Jan 20, 2005 1.500 1.550 1.500 1.500 9,685 +0.00(+0.00%)
Jan 19, 2005 1.500 1.530 1.480 1.500 27,864 +0.00(+0.00%)
Jan 18, 2005 1.500 1.530 1.480 1.500 27,864 +0.02(+1.35%)
Jan 14, 2005 1.480 1.520 1.450 1.480 20,193 +0.07(+4.96%)
Jan 13, 2005 1.410 1.450 1.350 1.410 56,385 +0.00(+0.00%)
Jan 12, 2005 1.410 1.450 1.350 1.410 56,385 -0.04(-2.76%)
Jan 11, 2005 1.450 1.450 1.420 1.450 45,390 +0.00(+0.00%)
Jan 10, 2005 1.450 1.450 1.420 1.450 45,390 +0.01(+0.69%)
Jan 07, 2005 1.440 1.440 1.400 1.440 31,700 +0.01(+0.70%)
Jan 06, 2005 1.430 1.430 1.360 1.430 101,015 +0.00(+0.00%)
Jan 05, 2005 1.430 1.430 1.360 1.430 101,015 -0.02(-1.38%)
Jan 04, 2005 1.450 1.450 1.410 1.450 50,200 +0.05(+3.57%)
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.