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, 2023 1.885 1.885 1.800 1.800 3,792 -0.12(-6.25%)
May 30, 2023 1.944 1.950 1.900 1.920 19,661 +0.01(+0.52%)
May 26, 2023 1.915 1.950 1.880 1.910 25,531 -0.00(-0.03%)
May 25, 2023 1.918 1.930 1.900 1.911 222,135 +0.01(+0.55%)
May 24, 2023 1.920 1.920 1.890 1.900 55,569 +0.03(+1.60%)
May 23, 2023 1.952 1.952 1.860 1.870 20,448 +0.01(+0.54%)
May 22, 2023 1.920 1.920 1.850 1.860 19,812 +0.02(+1.09%)
May 19, 2023 1.825 1.840 1.820 1.840 5,369 +0.04(+2.22%)
May 18, 2023 1.820 1.860 1.800 1.800 6,871 -0.03(-1.53%)
May 17, 2023 1.740 1.840 1.740 1.828 16,274 -0.00(-0.04%)
May 16, 2023 1.835 1.840 1.820 1.829 7,529 -0.03(-1.68%)
May 15, 2023 1.840 1.860 1.800 1.860 36,903 +0.02(+1.09%)
May 12, 2023 1.800 1.900 1.800 1.840 12,504 +0.00(+0.00%)
May 11, 2023 1.800 1.920 1.800 1.840 29,530 +0.06(+3.37%)
May 10, 2023 1.780 1.790 1.780 1.780 34,509 +0.02(+1.14%)
May 09, 2023 1.750 1.780 1.750 1.760 17,181 +0.03(+1.73%)
May 08, 2023 1.800 1.800 1.710 1.730 100,460 -0.05(-2.81%)
May 05, 2023 1.750 1.820 1.750 1.780 30,709 +0.07(+4.09%)
May 04, 2023 1.715 1.740 1.708 1.710 92,889 +0.01(+0.88%)
May 03, 2023 1.680 1.700 1.680 1.695 24,781 +0.07(+3.99%)
May 02, 2023 1.650 1.650 1.630 1.630 15,074 +0.03(+1.75%)
May 01, 2023 1.610 1.639 1.600 1.602 12,190 -0.01(-0.80%)
Apr 28, 2023 1.610 1.620 1.610 1.615 14,949 +0.00(+0.31%)
Apr 27, 2023 1.670 1.705 1.610 1.610 8,657 +0.01(+0.63%)
Apr 26, 2023 1.600 1.600 1.590 1.600 28,496 +0.04(+2.24%)
Apr 25, 2023 1.580 1.580 1.550 1.565 11,426 -0.00(-0.24%)
Apr 24, 2023 1.590 1.622 1.569 1.569 3,999 -0.03(-1.96%)
Apr 21, 2023 1.540 1.625 1.540 1.600 17,842 +0.03(+1.59%)
Apr 20, 2023 1.580 1.600 1.560 1.575 4,943 -0.01(-0.32%)
Apr 19, 2023 1.660 1.660 1.580 1.580 14,297 +0.01(+0.64%)
Apr 18, 2023 1.615 1.680 1.550 1.570 43,120 -0.02(-1.26%)
Apr 17, 2023 1.585 1.650 1.550 1.590 83,944 +0.04(+2.58%)
Apr 14, 2023 1.480 1.550 1.480 1.550 19,288 +0.07(+4.73%)
Apr 13, 2023 1.550 1.550 1.480 1.480 14,280 -0.02(-1.33%)
Apr 12, 2023 1.508 1.540 1.480 1.500 25,602 +0.02(+1.69%)
Apr 11, 2023 1.450 1.480 1.450 1.475 16,126 +0.01(+0.34%)
Apr 10, 2023 1.480 1.480 1.470 1.470 58,880 -0.01(-0.34%)
Apr 06, 2023 1.440 1.475 1.440 1.475 5,253 -0.02(-1.67%)
Apr 05, 2023 1.480 1.500 1.480 1.500 22,680 +0.01(+0.66%)
Apr 04, 2023 1.508 1.530 1.490 1.490 42,275 -0.04(-2.61%)
Apr 03, 2023 1.520 1.540 1.520 1.530 12,509 +0.00(+0.00%)
Mar 31, 2023 1.540 1.550 1.530 1.530 5,621 -0.02(-1.29%)
Mar 30, 2023 1.605 1.660 1.550 1.550 5,259 +0.04(+2.65%)
Mar 29, 2023 1.500 1.510 1.500 1.510 11,423 +0.03(+2.03%)
Mar 28, 2023 1.485 1.500 1.475 1.480 25,338 +0.00(+0.00%)
Mar 27, 2023 1.458 1.480 1.458 1.480 65,117 +0.01(+0.68%)
Mar 24, 2023 1.480 1.480 1.455 1.470 13,322 +0.03(+2.08%)
Mar 23, 2023 1.450 1.540 1.440 1.440 13,846 -0.02(-1.37%)
Mar 22, 2023 1.460 1.480 1.450 1.460 22,676 +0.01(+0.69%)
Mar 21, 2023 1.470 1.470 1.450 1.450 16,343 -0.02(-1.36%)
Mar 20, 2023 1.480 1.490 1.470 1.470 15,666 +0.00(+0.00%)
Mar 17, 2023 1.520 1.520 1.460 1.470 26,786 +0.00(+0.00%)
Mar 16, 2023 1.450 1.490 1.450 1.470 116,584 -0.03(-2.00%)
Mar 15, 2023 1.460 1.500 1.460 1.500 31,848 -0.00(-0.33%)
Mar 14, 2023 1.515 1.515 1.505 1.505 20,126 +0.00(+0.33%)
Mar 13, 2023 1.545 1.545 1.470 1.500 22,146 -0.05(-3.22%)
Mar 10, 2023 1.480 1.620 1.480 1.550 47,934 +0.02(+1.30%)
Mar 09, 2023 1.624 1.624 1.530 1.530 16,698 -0.07(-4.38%)
Mar 08, 2023 1.583 1.600 1.560 1.600 62,294 +0.04(+2.56%)
Mar 07, 2023 1.560 1.605 1.560 1.560 16,220 -0.06(-3.70%)
Mar 06, 2023 1.570 1.690 1.570 1.620 10,394 -0.00(-0.31%)
Mar 03, 2023 1.650 1.680 1.570 1.625 10,764 -0.02(-1.52%)
Mar 02, 2023 1.630 1.660 1.630 1.650 18,100 +0.03(+2.17%)
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.