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 31, 2022 2.145 2.145 2.110 2.120 15,795 +0.04(+1.92%)
May 27, 2022 2.080 2.080 2.055 2.080 98,185 -0.02(-0.95%)
May 26, 2022 2.100 2.200 2.100 2.100 238,389 +0.02(+0.96%)
May 25, 2022 2.100 2.100 2.070 2.080 24,454 +0.00(+0.24%)
May 24, 2022 2.090 2.090 2.010 2.075 87,014 -0.02(-1.19%)
May 23, 2022 2.100 2.100 2.080 2.100 22,912 +0.10(+5.26%)
May 20, 2022 1.990 2.060 1.990 1.995 11,720 +0.01(+0.25%)
May 19, 2022 1.990 1.999 1.975 1.990 5,052 +0.05(+2.58%)
May 18, 2022 1.960 1.970 1.920 1.940 15,291 -0.05(-2.27%)
May 17, 2022 1.970 2.036 1.900 1.985 6,829 +0.01(+0.25%)
May 16, 2022 2.060 2.060 1.930 1.980 4,838 +0.03(+1.53%)
May 13, 2022 2.000 2.000 1.940 1.950 41,758 +0.03(+1.57%)
May 12, 2022 1.950 1.960 1.920 1.920 39,342 -0.03(-1.54%)
May 11, 2022 1.970 1.970 1.920 1.950 12,441 -0.01(-0.51%)
May 10, 2022 1.940 1.990 1.940 1.960 10,330 +0.00(+0.00%)
May 09, 2022 2.010 2.010 1.940 1.960 18,668 -0.01(-0.51%)
May 06, 2022 1.962 2.002 1.950 1.970 6,460 -0.07(-3.43%)
May 05, 2022 1.920 2.080 1.920 2.040 4,205 +0.03(+1.49%)
May 04, 2022 2.015 2.080 1.950 2.010 30,504 +0.04(+2.03%)
May 03, 2022 2.100 2.100 1.970 1.970 4,053 -0.05(-2.23%)
May 02, 2022 1.950 2.030 1.950 2.015 22,014 -0.00(-0.25%)
Apr 29, 2022 2.040 2.040 2.020 2.020 11,452 -0.02(-0.98%)
Apr 28, 2022 2.020 2.055 2.020 2.040 10,937 -0.01(-0.49%)
Apr 27, 2022 2.070 2.070 2.020 2.050 14,083 +0.04(+1.99%)
Apr 26, 2022 1.995 2.010 1.982 2.010 29,254 -0.03(-1.47%)
Apr 25, 2022 1.994 2.040 1.994 2.040 11,395 -0.04(-1.92%)
Apr 22, 2022 2.090 2.100 2.050 2.080 91,721 +0.07(+3.48%)
Apr 21, 2022 2.050 2.050 2.010 2.010 13,866 +0.01(+0.50%)
Apr 20, 2022 1.960 2.050 1.960 2.000 20,142 -0.04(-1.96%)
Apr 19, 2022 1.995 2.040 1.980 2.040 5,804 +0.06(+3.03%)
Apr 18, 2022 1.985 1.990 1.980 1.980 3,815 +0.03(+1.59%)
Apr 14, 2022 2.010 2.020 1.949 1.949 24,816 -0.07(-3.51%)
Apr 13, 2022 2.010 2.020 2.010 2.020 62,557 +0.00(+0.25%)
Apr 12, 2022 2.005 2.060 2.000 2.015 9,248 +0.08(+3.87%)
Apr 11, 2022 1.940 1.970 1.940 1.940 28,026 +0.01(+0.65%)
Apr 08, 2022 1.950 1.950 1.920 1.927 9,478 -0.00(-0.08%)
Apr 07, 2022 1.970 1.970 1.910 1.929 15,741 -0.07(-3.55%)
Apr 06, 2022 2.020 2.020 1.980 2.000 46,044 -0.05(-2.44%)
Apr 05, 2022 2.100 2.100 2.050 2.050 16,518 -0.03(-1.44%)
Apr 04, 2022 2.100 2.100 2.050 2.080 18,585 +0.05(+2.46%)
Apr 01, 2022 2.080 2.080 2.010 2.030 510,277 -0.04(-1.93%)
Mar 31, 2022 2.040 2.100 2.040 2.070 22,633 +0.03(+1.72%)
Mar 30, 2022 2.040 2.100 2.035 2.035 10,788 -0.01(-0.73%)
Mar 29, 2022 2.020 2.120 2.020 2.050 11,814 +0.00(+0.24%)
Mar 28, 2022 2.045 2.062 2.010 2.045 3,190 +0.02(+0.74%)
Mar 25, 2022 1.960 2.100 1.960 2.030 12,222 +0.03(+1.50%)
Mar 24, 2022 2.090 2.100 1.970 2.000 17,890 -0.04(-1.96%)
Mar 23, 2022 1.930 2.100 1.930 2.040 19,722 +0.05(+2.51%)
Mar 22, 2022 2.020 2.100 1.990 1.990 19,073 -0.03(-1.49%)
Mar 21, 2022 2.050 2.050 2.000 2.020 26,220 -0.01(-0.49%)
Mar 18, 2022 2.015 2.030 2.000 2.030 35,487 +0.07(+3.57%)
Mar 17, 2022 2.050 2.050 1.910 1.960 8,124 +0.04(+2.16%)
Mar 16, 2022 1.810 1.920 1.800 1.919 57,787 +0.08(+4.27%)
Mar 15, 2022 1.850 1.850 1.810 1.840 44,604 -0.01(-0.65%)
Mar 14, 2022 1.900 1.900 1.840 1.852 36,392 -0.02(-0.94%)
Mar 11, 2022 1.890 1.890 1.850 1.869 28,862 -0.02(-0.82%)
Mar 10, 2022 1.900 1.914 1.850 1.885 63,652 -0.05(-2.71%)
Mar 09, 2022 1.760 1.950 1.760 1.938 20,158 +0.04(+1.97%)
Mar 08, 2022 1.800 1.950 1.800 1.900 56,345 -0.01(-0.39%)
Mar 07, 2022 1.970 1.970 1.882 1.907 37,416 -0.08(-4.15%)
Mar 04, 2022 1.990 2.010 1.970 1.990 23,582 -0.02(-1.12%)
Mar 03, 2022 2.000 2.020 1.980 2.013 12,826 +0.03(+1.64%)
Mar 02, 2022 1.960 1.990 1.950 1.980 77,976 +0.02(+0.89%)
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.