Skip to main content

First Pacific Ltd ADR (OP: FPAFY )

2.321 -0.029 (-1.24%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 1.760 1.800 1.760 1.760 22,210 -0.01(-0.56%)
Jun 29, 2005 1.770 1.800 1.750 1.770 42,040 +0.00(+0.00%)
Jun 28, 2005 1.770 1.800 1.750 1.770 42,040 -0.09(-4.84%)
Jun 27, 2005 1.860 1.880 1.840 1.860 14,294 +0.02(+1.09%)
Jun 24, 2005 1.840 1.880 1.830 1.840 78,752 +0.00(+0.00%)
Jun 23, 2005 1.840 1.880 1.830 1.840 78,752 -0.05(-2.65%)
Jun 22, 2005 1.890 1.900 1.840 1.890 24,412 +0.00(+0.00%)
Jun 21, 2005 1.890 1.900 1.840 1.890 24,412 +0.04(+2.16%)
Jun 20, 2005 1.850 1.900 1.840 1.850 14,834 +0.03(+1.65%)
Jun 17, 2005 1.820 1.880 1.820 1.820 8,003 +0.00(+0.00%)
Jun 16, 2005 1.820 1.890 1.820 1.820 14,590 +0.00(+0.00%)
Jun 15, 2005 1.820 1.890 1.820 1.820 14,590 -0.05(-2.67%)
Jun 14, 2005 1.870 1.870 1.820 1.870 9,660 +0.02(+1.08%)
Jun 13, 2005 1.850 1.900 1.800 1.850 15,160 +0.00(+0.00%)
Jun 10, 2005 1.850 1.870 1.820 1.850 36,820 +0.00(+0.00%)
Jun 09, 2005 1.850 1.870 1.820 1.850 36,820 -0.03(-1.60%)
Jun 08, 2005 1.880 1.880 1.850 1.880 79,295 -0.02(-1.05%)
Jun 07, 2005 1.900 1.900 1.850 1.900 149,410 +0.00(+0.00%)
Jun 06, 2005 1.900 1.900 1.850 1.900 149,410 +0.11(+6.15%)
Jun 03, 2005 1.790 1.820 1.760 1.790 29,606 +0.00(+0.00%)
Jun 02, 2005 1.790 1.820 1.760 1.790 29,606 +0.04(+2.29%)
Jun 01, 2005 1.750 1.800 1.740 1.750 24,260 +0.10(+6.06%)
May 31, 2005 1.650 1.700 1.650 1.650 25,615 -0.05(-2.94%)
May 27, 2005 1.700 1.700 1.620 1.700 53,050 +0.00(+0.00%)
May 26, 2005 1.700 1.700 1.620 1.700 53,050 +0.08(+4.94%)
May 25, 2005 1.620 1.650 1.620 1.620 13,110 +0.00(+0.00%)
May 24, 2005 1.620 1.620 1.620 1.620 0 -0.05(-2.99%)
May 23, 2005 1.670 1.670 1.630 1.670 42,315 +0.00(+0.00%)
May 20, 2005 1.670 1.670 1.630 1.670 42,315 +0.04(+2.45%)
May 19, 2005 1.630 1.700 1.630 1.630 252,430 +0.06(+3.82%)
May 17, 2005 1.570 1.610 1.570 1.570 16,090 -0.01(-0.63%)
May 16, 2005 1.580 1.580 1.580 1.580 12,765 -0.02(-1.25%)
May 13, 2005 1.600 1.650 1.600 1.600 27,630 -0.10(-5.88%)
May 12, 2005 1.700 1.700 1.620 1.700 35,700 +0.02(+1.19%)
May 11, 2005 1.680 1.680 1.630 1.680 50,465 +0.00(+0.00%)
May 10, 2005 1.680 1.680 1.630 1.680 50,465 +0.10(+6.33%)
May 09, 2005 1.580 1.600 1.580 1.580 12,076 +0.04(+2.60%)
May 06, 2005 1.540 1.540 1.540 1.540 12,420 +0.00(+0.00%)
May 05, 2005 1.540 1.540 1.540 1.540 12,420 +0.04(+2.67%)
May 04, 2005 1.500 1.530 1.500 1.500 20,461 +0.00(+0.00%)
May 03, 2005 1.500 1.530 1.500 1.500 20,461 -0.01(-0.66%)
May 02, 2005 1.510 1.550 1.480 1.510 134,336 +0.00(+0.00%)
Apr 29, 2005 1.510 1.550 1.480 1.510 134,336 +0.03(+2.03%)
Apr 28, 2005 1.480 1.480 0.3700 1.480 19,450 +0.00(+0.00%)
Apr 27, 2005 1.480 1.480 1.480 1.480 4,815 +0.00(+0.00%)
Apr 26, 2005 1.480 1.480 1.480 1.480 7,420 +0.00(+0.00%)
Apr 25, 2005 1.480 1.480 1.480 1.480 7,420 -0.02(-1.33%)
Apr 22, 2005 1.500 1.500 1.500 1.500 4,825 +0.03(+2.04%)
Apr 21, 2005 1.470 1.550 1.470 1.470 33,360 +0.00(+0.00%)
Apr 20, 2005 1.470 1.550 1.470 1.470 33,360 -0.02(-1.34%)
Apr 19, 2005 1.490 1.550 1.490 1.490 13,850 -0.05(-3.25%)
Apr 18, 2005 1.540 1.570 1.540 1.540 15,395 +0.00(+0.00%)
Apr 15, 2005 1.540 1.570 1.540 1.540 15,395 -0.02(-1.28%)
Apr 14, 2005 1.560 1.560 1.560 1.560 4,628 +0.01(+0.65%)
Apr 13, 2005 1.550 1.550 1.530 1.550 46,175 +0.00(+0.00%)
Apr 12, 2005 1.550 1.550 1.530 1.550 46,175 +0.04(+2.65%)
Apr 11, 2005 1.510 1.550 1.510 1.510 80,125 +0.00(+0.00%)
Apr 08, 2005 1.510 1.550 1.510 1.510 80,125 -0.04(-2.58%)
Apr 07, 2005 1.550 1.580 1.550 1.550 26,828 +0.00(+0.00%)
Apr 06, 2005 1.550 1.600 1.550 1.550 2,330 +0.00(+0.00%)
Apr 05, 2005 1.550 1.550 1.550 1.550 5,470 +0.00(+0.00%)
Apr 04, 2005 1.550 1.550 1.550 1.550 7,662 +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.