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

First Pacific Ltd ADR (OP: FPAFY )

2.330 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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 (%)
Apr 28, 2017 3.760 3.920 3.760 3.910 28,064 +0.06(+1.43%)
Apr 27, 2017 3.750 3.860 3.750 3.855 32,443 +0.10(+2.80%)
Apr 26, 2017 3.748 3.750 3.740 3.750 22,764 -0.10(-2.60%)
Apr 25, 2017 3.850 3.880 3.840 3.850 42,132 +0.02(+0.52%)
Apr 24, 2017 3.850 3.880 3.800 3.830 46,768 +0.10(+2.54%)
Apr 21, 2017 3.725 3.750 3.725 3.735 31,969 -0.01(-0.27%)
Apr 20, 2017 3.770 3.770 3.740 3.745 70,747 -0.01(-0.29%)
Apr 19, 2017 3.770 3.770 3.750 3.756 43,318 -0.03(-0.84%)
Apr 18, 2017 3.790 3.790 3.770 3.788 26,791 +0.02(+0.48%)
Apr 17, 2017 3.810 3.810 3.750 3.770 86,060 +0.01(+0.27%)
Apr 13, 2017 3.660 3.820 3.660 3.760 89,944 -0.05(-1.31%)
Apr 12, 2017 3.780 3.830 3.780 3.810 59,054 +0.05(+1.33%)
Apr 11, 2017 3.800 3.800 3.720 3.760 101,640 -0.04(-0.92%)
Apr 10, 2017 3.790 3.810 3.790 3.795 60,149 -0.02(-0.39%)
Apr 07, 2017 3.800 3.810 3.790 3.810 42,671 +0.00(+0.00%)
Apr 06, 2017 3.720 3.930 3.720 3.810 43,717 -0.05(-1.30%)
Apr 05, 2017 3.760 3.910 3.760 3.860 38,728 +0.12(+3.21%)
Apr 04, 2017 3.700 3.740 3.700 3.740 43,175 +0.02(+0.40%)
Apr 03, 2017 3.741 3.741 3.700 3.725 49,992 +0.08(+2.05%)
Mar 31, 2017 3.520 3.650 3.520 3.650 25,404 -0.05(-1.35%)
Mar 30, 2017 3.700 3.740 3.660 3.700 33,908 +0.01(+0.27%)
Mar 29, 2017 3.610 3.690 3.610 3.690 35,870 +0.07(+1.93%)
Mar 28, 2017 3.670 3.670 3.500 3.620 25,223 +0.10(+2.84%)
Mar 27, 2017 3.520 3.520 3.480 3.520 29,948 +0.05(+1.44%)
Mar 24, 2017 3.430 3.500 3.430 3.470 51,845 -0.01(-0.29%)
Mar 23, 2017 3.480 3.480 3.450 3.480 82,737 -0.02(-0.57%)
Mar 22, 2017 3.440 3.500 3.440 3.500 58,697 +0.08(+2.34%)
Mar 21, 2017 3.420 3.470 3.400 3.420 51,841 -0.00(-0.15%)
Mar 20, 2017 3.440 3.440 3.350 3.425 96,730 -0.03(-0.87%)
Mar 17, 2017 3.420 3.470 3.420 3.455 37,483 -0.07(-2.12%)
Mar 16, 2017 3.453 3.540 3.453 3.530 49,907 +0.03(+0.86%)
Mar 15, 2017 3.510 3.530 3.450 3.500 103,441 -0.04(-1.13%)
Mar 14, 2017 3.550 3.570 3.530 3.540 42,329 -0.03(-0.84%)
Mar 13, 2017 3.580 3.590 3.560 3.570 43,531 -0.01(-0.28%)
Mar 10, 2017 3.570 3.610 3.510 3.580 52,289 +0.02(+0.56%)
Mar 09, 2017 3.585 3.600 3.560 3.560 56,607 +0.01(+0.28%)
Mar 08, 2017 3.525 3.580 3.525 3.550 53,682 -0.06(-1.53%)
Mar 07, 2017 3.600 3.610 3.583 3.605 54,206 -0.04(-0.96%)
Mar 06, 2017 3.630 3.650 3.630 3.640 35,404 -0.05(-1.49%)
Mar 03, 2017 3.650 3.700 3.650 3.695 49,364 +0.02(+0.68%)
Mar 02, 2017 3.640 3.700 3.640 3.670 66,827 -0.04(-1.21%)
Mar 01, 2017 3.700 3.720 3.690 3.715 44,322 +0.06(+1.78%)
Feb 28, 2017 3.620 3.690 3.620 3.650 42,377 -0.02(-0.54%)
Feb 27, 2017 3.690 3.690 3.660 3.670 25,906 -0.02(-0.54%)
Feb 24, 2017 3.600 3.690 3.600 3.690 59,962 -0.04(-1.20%)
Feb 23, 2017 3.750 3.750 3.660 3.735 38,755 +0.01(+0.40%)
Feb 22, 2017 3.630 3.740 3.630 3.720 55,295 +0.03(+0.68%)
Feb 21, 2017 3.680 3.700 3.680 3.695 87,712 +0.00(+0.14%)
Feb 17, 2017 3.690 3.690 3.690 0 -0.18(-4.60%)
Feb 16, 2017 3.720 3.890 3.720 3.868 35,459 +0.04(+0.99%)
Feb 15, 2017 3.812 3.840 3.810 3.830 49,868 +0.06(+1.73%)
Feb 14, 2017 3.760 3.770 3.730 3.765 30,829 -0.05(-1.44%)
Feb 13, 2017 3.830 3.840 3.820 3.820 23,569 +0.01(+0.26%)
Feb 10, 2017 3.760 3.820 3.760 3.810 63,915 -0.03(-0.78%)
Feb 09, 2017 3.810 3.840 3.810 3.840 14,397 +0.01(+0.26%)
Feb 08, 2017 3.800 3.830 3.780 3.830 168,660 +0.03(+0.79%)
Feb 07, 2017 3.800 3.800 3.770 3.800 90,538 +0.04(+1.06%)
Feb 06, 2017 3.810 3.810 3.750 3.760 23,509 -0.04(-1.05%)
Feb 03, 2017 3.710 3.800 3.710 3.800 61,290 +0.03(+0.93%)
Feb 02, 2017 3.725 3.770 3.725 3.765 141,696 +0.01(+0.27%)
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.