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

First Pacific Ltd ADR (OP: FPAFY )

2.300 -0.035 (-1.50%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 21, 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 29, 2016 3.108 3.110 3.080 3.080 58,702 +0.00(+0.00%)
Apr 28, 2016 3.095 3.120 3.080 3.080 63,610 -0.01(-0.32%)
Apr 27, 2016 3.090 3.108 3.080 3.090 242,225 +0.00(+0.00%)
Apr 26, 2016 3.120 3.120 3.080 3.090 93,132 -0.02(-0.48%)
Apr 25, 2016 3.200 3.200 3.090 3.105 57,601 +0.04(+1.14%)
Apr 22, 2016 3.180 3.180 3.070 3.070 169,810 -0.09(-2.85%)
Apr 21, 2016 3.200 3.210 3.160 3.160 26,972 -0.07(-2.17%)
Apr 20, 2016 3.190 3.230 3.190 3.230 31,158 +0.02(+0.62%)
Apr 19, 2016 3.230 3.240 3.200 3.210 69,796 +0.04(+1.26%)
Apr 18, 2016 3.180 3.200 3.170 3.170 57,866 +0.01(+0.32%)
Apr 15, 2016 3.176 3.190 3.160 3.160 38,724 +0.00(+0.00%)
Apr 14, 2016 3.090 3.210 3.090 3.160 42,371 -0.05(-1.56%)
Apr 13, 2016 3.245 3.330 3.160 3.210 38,506 +0.04(+1.26%)
Apr 12, 2016 3.180 3.180 3.150 3.170 44,913 +0.00(+0.00%)
Apr 11, 2016 3.180 3.220 3.160 3.170 30,253 -0.06(-1.86%)
Apr 08, 2016 3.210 3.260 3.210 3.230 36,887 +0.02(+0.62%)
Apr 07, 2016 3.225 3.230 3.160 3.210 57,252 +0.04(+1.26%)
Apr 06, 2016 3.155 3.200 3.150 3.170 39,642 -0.13(-3.94%)
Apr 05, 2016 3.370 3.370 3.280 3.300 54,563 -0.11(-3.23%)
Apr 04, 2016 3.450 3.500 3.400 3.410 47,498 +0.01(+0.29%)
Apr 01, 2016 3.510 3.510 3.400 3.400 30,854 -0.28(-7.61%)
Mar 31, 2016 3.630 3.710 3.630 3.680 34,254 +0.09(+2.51%)
Mar 30, 2016 3.460 3.661 3.450 3.590 46,120 +0.13(+3.76%)
Mar 29, 2016 3.390 3.490 3.390 3.460 73,159 +0.00(+0.00%)
Mar 28, 2016 3.500 3.500 3.460 3.460 25,313 -0.02(-0.57%)
Mar 24, 2016 3.480 3.480 3.480 0 -0.07(-1.97%)
Mar 23, 2016 3.490 3.620 3.490 3.550 19,152 -0.03(-0.84%)
Mar 22, 2016 3.530 3.620 3.530 3.580 30,656 +0.00(+0.00%)
Mar 21, 2016 3.590 3.600 3.550 3.580 21,446 +0.00(+0.00%)
Mar 18, 2016 3.590 3.590 3.530 3.580 26,440 +0.02(+0.56%)
Mar 17, 2016 3.530 3.580 3.480 3.560 16,516 +0.01(+0.28%)
Mar 16, 2016 3.540 3.580 3.510 3.550 22,604 -0.02(-0.56%)
Mar 15, 2016 3.530 3.590 3.470 3.570 26,816 +0.02(+0.71%)
Mar 14, 2016 3.620 3.620 3.530 3.545 25,610 +0.04(+1.29%)
Mar 11, 2016 3.470 3.500 3.470 3.500 26,986 +0.00(+0.00%)
Mar 10, 2016 3.580 3.580 3.473 3.500 17,678 -0.10(-2.78%)
Mar 09, 2016 3.480 3.600 3.480 3.600 86,601 +0.06(+1.69%)
Mar 08, 2016 3.500 3.590 3.500 3.540 128,362 -0.08(-2.21%)
Mar 07, 2016 3.575 3.660 3.552 3.620 34,623 +0.01(+0.28%)
Mar 04, 2016 3.650 3.650 3.630 3.610 25,636 +0.01(+0.28%)
Mar 03, 2016 3.550 3.650 3.550 3.600 23,609 +0.08(+2.27%)
Mar 02, 2016 3.440 3.550 3.440 3.520 23,838 +0.06(+1.73%)
Mar 01, 2016 3.460 3.500 3.420 3.460 49,561 +0.04(+1.17%)
Feb 29, 2016 3.400 3.450 3.400 3.420 22,559 -0.04(-1.16%)
Feb 26, 2016 3.440 3.500 3.440 3.460 39,642 +0.02(+0.58%)
Feb 25, 2016 3.490 3.490 3.440 3.440 27,743 -0.07(-1.99%)
Feb 24, 2016 3.430 3.520 3.430 3.510 32,937 -0.01(-0.28%)
Feb 23, 2016 3.460 3.520 3.460 3.520 50,573 -0.06(-1.81%)
Feb 22, 2016 3.526 3.590 3.526 3.585 77,010 +0.08(+2.43%)
Feb 19, 2016 3.510 3.550 3.490 3.500 65,273 -0.01(-0.28%)
Feb 18, 2016 3.430 3.580 3.430 3.510 115,473 -0.05(-1.40%)
Feb 17, 2016 3.480 3.620 3.480 3.560 114,422 -0.01(-0.28%)
Feb 16, 2016 3.535 3.590 3.480 3.570 28,099 +0.05(+1.42%)
Feb 12, 2016 3.520 3.520 3.520 0 +0.08(+2.33%)
Feb 11, 2016 3.350 3.440 3.350 3.440 39,101 +0.03(+0.88%)
Feb 10, 2016 3.435 3.440 3.410 3.410 104,190 -0.02(-0.58%)
Feb 09, 2016 3.415 3.440 3.400 3.430 101,197 -0.02(-0.58%)
Feb 08, 2016 3.465 3.465 3.420 3.450 145,242 -0.04(-1.15%)
Feb 05, 2016 3.475 3.490 3.460 3.490 59,940 +0.07(+2.05%)
Feb 04, 2016 3.435 3.456 3.420 3.420 27,236 -0.07(-2.01%)
Feb 03, 2016 3.425 3.490 3.410 3.490 120,696 +0.08(+2.35%)
Feb 02, 2016 3.450 3.450 3.410 3.410 133,120 -0.03(-0.87%)
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.