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

First Pacific Ltd ADR (OP: FPAFY )

2.390 +0.060 (+2.58%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 3, 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 (%)
May 31, 2013 6.670 6.690 6.590 6.630 17,169 -0.08(-1.19%)
May 30, 2013 6.730 6.790 6.660 6.710 11,855 -0.04(-0.59%)
May 29, 2013 6.950 6.950 6.730 6.750 10,263 -0.49(-6.77%)
May 28, 2013 7.340 7.340 7.210 7.240 9,550 -0.16(-2.16%)
May 24, 2013 7.370 7.470 7.370 7.400 12,960 +0.02(+0.27%)
May 23, 2013 7.380 7.380 7.300 7.380 9,130 +0.02(+0.27%)
May 22, 2013 7.450 7.450 7.350 7.360 12,685 -0.39(-5.03%)
May 21, 2013 7.770 7.770 7.730 7.750 4,098 +0.00(+0.00%)
May 20, 2013 7.720 7.750 7.660 7.750 19,112 +0.22(+2.98%)
May 17, 2013 7.570 7.570 7.520 7.526 3,573 +0.08(+1.02%)
May 16, 2013 7.530 7.530 7.450 7.450 19,629 -0.12(-1.59%)
May 15, 2013 7.585 7.600 7.550 7.570 17,246 +0.14(+1.82%)
May 13, 2013 7.450 7.450 7.430 7.435 3,772 +0.02(+0.34%)
May 10, 2013 7.450 7.450 7.400 7.410 8,355 +0.00(+0.00%)
May 09, 2013 7.435 7.435 7.410 7.410 5,440 +0.15(+2.07%)
May 08, 2013 7.290 7.290 7.240 7.260 13,745 +0.12(+1.68%)
May 07, 2013 7.192 7.192 7.110 7.140 16,015 -0.06(-0.83%)
May 06, 2013 7.220 7.330 7.190 7.200 45,097 +0.19(+2.71%)
May 03, 2013 7.160 7.120 7.010 7.010 16,045 -0.11(-1.54%)
May 02, 2013 7.150 7.150 7.090 7.120 4,487 +0.18(+2.59%)
May 01, 2013 6.950 6.950 6.840 6.940 22,064 +0.00(+0.00%)
Apr 30, 2013 6.970 6.960 6.900 6.940 8,350 +0.00(+0.00%)
Apr 29, 2013 6.950 6.950 6.890 6.940 8,988 +0.02(+0.29%)
Apr 26, 2013 6.870 6.920 6.860 6.920 4,832 -0.04(-0.57%)
Apr 25, 2013 6.935 7.000 6.920 6.960 14,487 +0.02(+0.29%)
Apr 24, 2013 6.970 7.000 6.940 6.940 14,543 -0.03(-0.43%)
Apr 23, 2013 6.960 6.980 6.950 6.970 11,881 +0.11(+1.60%)
Apr 22, 2013 6.895 6.900 6.850 6.860 9,485 +0.00(+0.00%)
Apr 19, 2013 6.840 6.860 6.810 6.860 25,334 -0.03(-0.44%)
Apr 18, 2013 6.940 6.940 6.870 6.890 7,578 +0.00(+0.00%)
Apr 17, 2013 6.900 6.900 6.850 6.890 14,030 +0.22(+3.30%)
Apr 16, 2013 6.650 6.770 6.650 6.670 18,328 -0.12(-1.77%)
Apr 15, 2013 6.880 6.880 6.770 6.790 25,266 -0.13(-1.88%)
Apr 12, 2013 6.950 7.020 6.910 6.920 5,432 +0.09(+1.32%)
Apr 11, 2013 6.815 6.880 6.790 6.830 11,204 -0.04(-0.58%)
Apr 10, 2013 6.930 6.930 6.850 6.870 11,571 +0.02(+0.29%)
Apr 09, 2013 6.800 6.870 6.800 6.850 13,437 +0.08(+1.12%)
Apr 08, 2013 6.780 6.800 6.770 6.774 8,979 -0.05(-0.67%)
Apr 05, 2013 6.723 6.820 6.723 6.820 14,303 -0.08(-1.16%)
Apr 04, 2013 6.895 6.900 6.870 6.900 7,039 +0.02(+0.29%)
Apr 03, 2013 6.920 6.950 6.840 6.880 11,959 -0.07(-1.01%)
Apr 02, 2013 6.950 7.040 6.940 6.950 17,415 +0.15(+2.21%)
Apr 01, 2013 6.755 6.800 6.755 6.800 13,996 +0.00(+0.00%)
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%)
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.