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 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.