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

First Pacific Ltd ADR (OP: FPAFY )

2.328 -0.012 (-0.51%)
Streaming Delayed Price Updated: 12:42 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, 2009 1.670 1.680 1.670 1.680 54,905 +0.08(+5.00%)
Mar 30, 2009 1.600 1.660 1.590 1.600 15,265 -0.09(-5.33%)
Mar 26, 2009 1.690 1.700 1.680 1.690 8,195 +0.03(+1.81%)
Mar 25, 2009 1.680 1.690 1.660 1.660 25,680 +0.04(+2.47%)
Mar 24, 2009 1.670 1.670 1.620 1.620 28,488 -0.03(-1.82%)
Mar 23, 2009 1.640 1.660 1.640 1.650 64,725 +0.09(+5.77%)
Mar 20, 2009 1.600 1.600 1.560 1.560 6,750 -0.04(-2.50%)
Mar 19, 2009 1.600 1.600 1.600 1.600 4,437 +0.00(+0.00%)
Mar 18, 2009 1.600 1.600 1.600 1.600 12,564 +0.00(+0.00%)
Mar 17, 2009 1.600 1.700 1.600 1.600 5,490 -0.10(-5.88%)
Mar 16, 2009 1.700 1.750 1.700 1.700 32,437 -0.05(-2.86%)
Mar 13, 2009 1.750 1.750 1.750 1.750 15,245 +0.05(+2.94%)
Mar 12, 2009 1.700 1.700 1.700 1.700 19,540 +0.00(+0.00%)
Mar 11, 2009 1.700 1.750 1.700 1.700 46,766 +0.05(+3.03%)
Mar 10, 2009 1.600 1.660 1.600 1.650 143,747 +0.05(+3.12%)
Mar 09, 2009 1.650 1.650 1.600 1.600 101,865 -0.07(-4.19%)
Mar 06, 2009 1.750 1.750 1.670 1.670 17,886 -0.08(-4.57%)
Mar 05, 2009 1.750 1.840 1.750 1.750 133,695 -0.08(-4.37%)
Mar 04, 2009 1.800 1.845 1.800 1.830 59,145 +0.08(+4.57%)
Mar 02, 2009 1.750 1.750 1.750 1.750 15,198 -0.05(-2.78%)
Feb 27, 2009 1.770 1.950 1.770 1.800 83,985 -0.02(-1.10%)
Feb 26, 2009 1.770 1.850 1.770 1.820 64,890 +0.02(+1.11%)
Feb 25, 2009 1.800 1.800 1.800 1.800 44,100 -0.05(-2.70%)
Feb 24, 2009 1.800 1.930 1.800 1.850 163,304 +0.06(+3.35%)
Feb 23, 2009 1.870 1.880 1.790 1.790 129,538 -0.06(-3.24%)
Feb 20, 2009 1.850 1.870 1.810 1.850 63,812 -0.10(-5.13%)
Feb 19, 2009 1.850 1.960 1.850 1.950 47,621 +0.10(+5.41%)
Feb 18, 2009 1.850 1.850 1.850 1.850 14,500 +0.10(+5.71%)
Feb 17, 2009 1.800 1.860 1.750 1.750 26,172 -0.14(-7.41%)
Feb 13, 2009 1.900 1.950 1.880 1.890 41,720 -0.01(-0.53%)
Feb 12, 2009 1.900 1.900 1.820 1.900 14,655 +0.07(+3.83%)
Feb 11, 2009 1.860 1.900 1.830 1.830 18,390 +0.06(+3.39%)
Feb 10, 2009 1.830 1.850 1.770 1.770 7,876 -0.08(-4.32%)
Feb 09, 2009 1.850 2.000 1.850 1.850 6,415 -0.15(-7.50%)
Feb 06, 2009 1.910 2.070 1.910 2.000 44,970 +0.15(+8.11%)
Feb 05, 2009 1.850 1.930 1.850 1.850 52,518 +0.00(+0.00%)
Feb 04, 2009 1.800 1.900 1.800 1.850 109,663 +0.10(+5.71%)
Feb 03, 2009 1.750 1.780 1.750 1.750 40,130 +0.10(+6.06%)
Feb 02, 2009 1.650 1.650 1.650 1.650 2,890 -0.10(-5.71%)
Jan 30, 2009 1.800 1.800 1.750 1.750 23,045 -0.04(-2.23%)
Jan 29, 2009 1.700 1.800 1.700 1.790 13,040 -0.01(-0.56%)
Jan 28, 2009 1.820 1.830 1.800 1.800 39,105 +0.10(+5.88%)
Jan 27, 2009 1.680 1.850 1.680 1.700 13,575 +0.00(+0.00%)
Jan 26, 2009 1.700 1.920 1.700 1.700 21,410 +0.05(+3.03%)
Jan 23, 2009 1.630 1.920 1.630 1.650 22,950 -0.10(-5.71%)
Jan 22, 2009 1.750 1.900 1.750 1.750 22,210 +0.00(+0.00%)
Jan 21, 2009 1.700 1.750 1.700 1.750 9,580 +0.01(+0.57%)
Jan 20, 2009 1.760 1.860 1.740 1.740 25,705 -0.12(-6.45%)
Jan 16, 2009 1.870 1.870 1.780 1.860 5,997 +0.21(+12.73%)
Jan 15, 2009 1.650 1.750 1.650 1.650 10,538 -0.13(-7.30%)
Jan 14, 2009 1.770 1.840 1.770 1.780 10,600 -0.05(-2.73%)
Jan 13, 2009 1.700 1.830 1.700 1.830 9,975 +0.03(+1.67%)
Jan 12, 2009 1.750 1.850 1.750 1.800 10,834 -0.02(-1.10%)
Jan 09, 2009 1.800 1.890 1.800 1.820 39,255 +0.04(+2.25%)
Jan 08, 2009 1.780 1.830 1.780 1.780 1,430 +0.01(+0.56%)
Jan 07, 2009 1.770 1.960 1.770 1.770 29,073 +0.04(+2.31%)
Jan 06, 2009 1.730 1.730 1.730 1.730 9,743 +0.11(+6.79%)
Jan 05, 2009 1.620 1.800 1.620 1.620 14,222 -0.10(-5.81%)
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.