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 (%)
May 29, 2015 4.630 4.750 4.630 4.740 51,938 +0.13(+2.82%)
May 28, 2015 4.600 4.650 4.540 4.610 31,039 -0.05(-1.07%)
May 27, 2015 4.670 4.670 4.660 4.660 46,541 -0.05(-1.17%)
May 26, 2015 4.695 4.760 4.695 4.715 34,878 +0.01(+0.32%)
May 22, 2015 4.700 4.700 4.700 0 +0.03(+0.64%)
May 21, 2015 4.620 4.710 4.620 4.670 59,801 -0.07(-1.48%)
May 20, 2015 4.730 4.760 4.680 4.740 62,602 -0.03(-0.63%)
May 19, 2015 4.760 4.770 4.760 4.770 72,602 +0.01(+0.21%)
May 18, 2015 4.700 4.780 4.700 4.760 136,178 -0.01(-0.21%)
May 15, 2015 4.790 4.790 4.760 4.770 33,915 -0.04(-0.73%)
May 14, 2015 4.790 4.810 4.790 4.805 38,884 -0.00(-0.10%)
May 13, 2015 4.810 4.820 4.780 4.810 80,898 +0.01(+0.21%)
May 12, 2015 4.820 4.820 4.800 4.800 30,968 -0.04(-0.83%)
May 11, 2015 4.820 4.850 4.815 4.840 44,586 +0.00(+0.00%)
May 08, 2015 4.820 4.850 4.820 4.840 28,067 +0.01(+0.21%)
May 07, 2015 4.850 4.880 4.810 4.830 46,032 -0.05(-1.02%)
May 06, 2015 4.860 4.920 4.860 4.880 19,882 +0.00(+0.00%)
May 05, 2015 4.925 4.930 4.880 4.880 55,501 -0.13(-2.59%)
May 04, 2015 4.992 5.010 4.970 5.010 63,524 +0.09(+1.83%)
May 01, 2015 4.930 4.930 4.910 4.920 22,434 -0.01(-0.20%)
Apr 30, 2015 4.800 4.940 4.800 4.930 44,593 +0.05(+1.02%)
Apr 29, 2015 4.880 4.880 4.830 4.880 83,154 +0.01(+0.21%)
Apr 28, 2015 4.930 4.930 4.860 4.870 16,537 +0.01(+0.21%)
Apr 27, 2015 4.870 4.880 4.850 4.860 19,038 -0.01(-0.21%)
Apr 24, 2015 4.880 4.880 4.860 4.870 26,105 -0.03(-0.61%)
Apr 23, 2015 4.940 4.950 4.860 4.900 26,005 +0.07(+1.45%)
Apr 22, 2015 4.860 4.860 4.800 4.830 56,966 -0.12(-2.52%)
Apr 21, 2015 4.880 4.960 4.860 4.955 26,061 +0.00(+0.10%)
Apr 20, 2015 5.000 5.000 4.920 4.950 22,036 +0.05(+1.02%)
Apr 17, 2015 5.000 5.000 4.860 4.900 83,469 -0.11(-2.20%)
Apr 16, 2015 5.020 5.030 5.010 5.010 33,026 -0.01(-0.20%)
Apr 15, 2015 5.010 5.030 4.955 5.020 87,203 -0.02(-0.40%)
Apr 14, 2015 5.030 5.080 4.980 5.040 94,611 -0.06(-1.20%)
Apr 13, 2015 5.120 5.120 5.100 5.101 71,250 -0.10(-1.90%)
Apr 10, 2015 5.190 5.210 5.170 5.200 59,275 +0.01(+0.19%)
Apr 09, 2015 5.160 5.200 5.140 5.190 182,536 +0.00(+0.00%)
Apr 08, 2015 5.080 5.200 5.080 5.190 28,055 +0.07(+1.37%)
Apr 07, 2015 5.115 5.120 5.100 5.120 51,561 +0.11(+2.20%)
Apr 06, 2015 5.011 5.040 4.975 5.010 15,144 +0.05(+1.01%)
Apr 02, 2015 4.960 4.960 4.960 0 -0.02(-0.40%)
Apr 01, 2015 4.900 5.000 4.900 4.980 33,432 +0.03(+0.61%)
Mar 31, 2015 4.949 4.966 4.900 4.950 72,959 +0.01(+0.20%)
Mar 30, 2015 4.950 4.950 4.900 4.940 37,427 +0.03(+0.51%)
Mar 27, 2015 4.940 5.000 4.900 4.915 128,626 -0.03(-0.51%)
Mar 26, 2015 4.900 4.940 4.900 4.940 96,689 +0.00(+0.00%)
Mar 25, 2015 4.930 5.000 4.910 4.940 57,163 +0.01(+0.20%)
Mar 24, 2015 4.980 4.980 4.930 4.930 149,397 -0.03(-0.60%)
Mar 23, 2015 4.880 4.980 4.850 4.960 76,446 -0.01(-0.20%)
Mar 20, 2015 4.869 4.970 4.869 4.970 30,415 +0.05(+1.02%)
Mar 19, 2015 4.885 4.920 4.850 4.920 40,893 +0.02(+0.41%)
Mar 18, 2015 4.910 4.930 4.880 4.900 72,949 -0.06(-1.21%)
Mar 17, 2015 4.950 5.010 4.940 4.960 41,348 -0.05(-1.00%)
Mar 16, 2015 4.978 5.020 4.978 5.010 87,921 +0.02(+0.40%)
Mar 13, 2015 4.993 5.000 4.950 4.990 29,743 -0.01(-0.20%)
Mar 12, 2015 4.975 5.000 4.975 5.000 39,855 +0.03(+0.60%)
Mar 11, 2015 4.986 5.000 4.930 4.970 40,493 +0.00(+0.00%)
Mar 10, 2015 4.910 4.970 4.910 4.970 26,285 -0.01(-0.20%)
Mar 09, 2015 4.990 4.990 4.950 4.980 17,939 -0.02(-0.40%)
Mar 06, 2015 5.030 5.030 4.960 5.000 27,818 -0.06(-1.19%)
Mar 05, 2015 5.065 5.080 5.050 5.060 36,344 +0.00(+0.10%)
Mar 04, 2015 5.070 5.090 5.050 5.055 36,723 -0.06(-1.08%)
Mar 03, 2015 5.130 5.130 5.130 5.110 26,647 -0.06(-1.16%)
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.