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 (%)
Mar 28, 2013 6.800 6.800 6.750 6.800 43,029 +0.00(+0.00%)
Mar 27, 2013 6.760 6.810 6.740 6.800 28,970 +0.16(+2.41%)
Mar 26, 2013 6.640 6.670 6.630 6.640 15,757 +0.00(+0.00%)
Mar 25, 2013 6.702 6.710 6.640 6.640 15,287 -0.13(-1.92%)
Mar 22, 2013 6.790 6.790 6.750 6.770 22,094 -0.06(-0.81%)
Mar 21, 2013 6.910 6.910 6.820 6.825 26,749 +0.29(+4.36%)
Mar 20, 2013 6.550 6.550 6.490 6.540 16,592 -0.09(-1.36%)
Mar 19, 2013 6.660 6.660 6.570 6.630 9,526 -0.13(-1.92%)
Mar 18, 2013 6.735 6.780 6.735 6.760 10,882 -0.08(-1.17%)
Mar 15, 2013 6.850 6.910 6.840 6.840 17,788 +0.10(+1.48%)
Mar 14, 2013 6.675 6.750 6.675 6.740 5,062 -0.13(-1.89%)
Mar 13, 2013 6.875 6.875 6.850 6.870 11,245 +0.00(+0.00%)
Mar 12, 2013 6.820 6.920 6.820 6.870 23,444 -0.18(-2.55%)
Mar 11, 2013 7.022 7.050 7.010 7.050 11,394 -0.11(-1.54%)
Mar 08, 2013 7.140 7.200 7.130 7.160 63,009 +0.04(+0.56%)
Mar 07, 2013 7.065 7.120 7.060 7.120 7,558 -0.07(-0.97%)
Mar 06, 2013 7.210 7.210 7.130 7.190 19,543 +0.34(+4.96%)
Mar 05, 2013 6.825 6.910 6.825 6.850 22,446 +0.22(+3.32%)
Mar 04, 2013 6.585 6.650 6.560 6.630 27,597 +0.00(+0.00%)
Mar 01, 2013 6.550 6.650 6.550 6.630 30,289 -0.01(-0.15%)
Feb 28, 2013 6.620 6.650 6.600 6.640 24,075 +0.27(+4.24%)
Feb 27, 2013 6.235 6.370 6.230 6.370 17,262 +0.06(+0.95%)
Feb 26, 2013 6.330 6.330 6.270 6.310 9,208 +0.01(+0.16%)
Feb 25, 2013 6.355 6.370 6.300 6.300 28,458 +0.02(+0.32%)
Feb 22, 2013 6.280 6.280 6.240 6.280 9,256 +0.03(+0.48%)
Feb 21, 2013 6.247 6.280 6.190 6.250 30,444 -0.11(-1.73%)
Feb 20, 2013 6.385 6.450 6.360 6.360 46,005 -0.03(-0.47%)
Feb 19, 2013 6.285 6.400 6.285 6.390 23,691 +0.10(+1.59%)
Feb 15, 2013 6.225 6.300 6.225 6.290 12,706 +0.02(+0.32%)
Feb 14, 2013 6.290 6.290 6.240 6.270 32,524 -0.16(-2.49%)
Feb 13, 2013 6.410 6.430 6.400 6.430 13,281 +0.04(+0.63%)
Feb 12, 2013 6.360 6.390 6.340 6.390 36,557 +0.03(+0.47%)
Feb 11, 2013 6.370 6.370 6.330 6.360 14,055 +0.00(+0.00%)
Feb 08, 2013 6.308 6.400 6.280 6.360 13,565 -0.01(-0.16%)
Feb 07, 2013 6.360 6.460 6.360 6.370 25,502 -0.21(-3.19%)
Feb 06, 2013 6.575 6.590 6.530 6.580 16,195 +0.33(+5.28%)
Feb 04, 2013 6.280 6.280 6.230 6.250 28,933 -0.09(-1.42%)
Feb 01, 2013 6.420 6.420 6.330 6.340 22,476 -0.08(-1.25%)
Jan 31, 2013 6.450 6.450 6.390 6.420 15,367 +0.09(+1.42%)
Jan 30, 2013 6.350 6.400 6.290 6.330 22,045 +0.02(+0.32%)
Jan 29, 2013 6.250 6.320 6.240 6.310 65,202 +0.27(+4.47%)
Jan 28, 2013 6.000 6.050 6.000 6.040 35,091 +0.09(+1.51%)
Jan 25, 2013 5.935 6.010 5.910 5.950 19,855 -0.12(-1.98%)
Jan 24, 2013 6.090 6.090 6.050 6.070 17,395 +0.01(+0.17%)
Jan 23, 2013 6.037 6.060 6.010 6.060 19,605 +0.06(+1.00%)
Jan 22, 2013 5.990 6.050 5.990 6.000 8,527 +0.16(+2.74%)
Jan 18, 2013 5.860 5.880 5.810 5.840 15,191 +0.04(+0.69%)
Jan 17, 2013 5.820 5.830 5.760 5.800 9,492 +0.03(+0.52%)
Jan 16, 2013 5.765 5.800 5.740 5.770 16,036 +0.01(+0.17%)
Jan 15, 2013 5.775 5.775 5.750 5.760 20,920 -0.17(-2.87%)
Jan 14, 2013 5.940 5.950 5.920 5.930 36,681 +0.01(+0.17%)
Jan 12, 2013 5.920 5.940 5.910 5.920 21,950 +0.00(+0.00%)
Jan 11, 2013 5.920 5.940 5.910 5.920 21,950 +0.03(+0.51%)
Jan 10, 2013 5.867 5.890 5.860 5.890 15,443 -0.03(-0.51%)
Jan 09, 2013 5.945 5.960 5.920 5.920 34,500 +0.25(+4.48%)
Jan 08, 2013 5.678 5.690 5.650 5.666 12,221 +0.12(+2.09%)
Jan 07, 2013 5.518 5.550 5.510 5.550 6,449 -0.01(-0.18%)
Jan 04, 2013 5.630 5.630 5.545 5.560 15,249 +0.06(+1.09%)
Jan 03, 2013 5.470 5.542 5.470 5.500 64,304 -0.02(-0.36%)
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.