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

First Pacific Ltd ADR (OP: FPAFY )

2.340 -0.010 (-0.43%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 13, 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 (%)
Jun 30, 2006 1.850 2.000 1.850 1.850 107,088 +0.01(+0.54%)
Jun 29, 2006 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Jun 28, 2006 1.840 1.840 1.780 1.840 6,970 +0.04(+2.22%)
Jun 27, 2006 1.800 1.900 1.800 1.800 11,940 +0.00(+0.00%)
Jun 23, 2006 1.800 1.950 1.800 1.800 6,491 -0.05(-2.70%)
Jun 22, 2006 1.850 1.860 1.850 1.850 26,966 +0.03(+1.65%)
Jun 21, 2006 1.820 1.900 1.820 1.820 9,470 -0.03(-1.62%)
Jun 20, 2006 1.850 1.850 1.850 1.850 7,070 -0.01(-0.54%)
Jun 19, 2006 1.860 1.860 1.860 1.860 3,030 +0.01(+0.54%)
Jun 16, 2006 1.850 1.880 1.850 1.850 15,445 +0.00(+0.00%)
Jun 15, 2006 1.850 1.900 1.850 1.850 79,503 +0.02(+1.09%)
Jun 14, 2006 1.830 1.900 1.830 1.830 84,430 -0.04(-2.14%)
Jun 13, 2006 1.870 1.870 1.870 1.870 13,791 -0.03(-1.58%)
Jun 12, 2006 1.900 1.900 1.900 1.900 25,055 +0.01(+0.53%)
Jun 09, 2006 1.890 2.000 1.890 1.890 37,675 -0.01(-0.53%)
Jun 08, 2006 1.900 1.900 1.900 1.900 5,560 -0.10(-5.00%)
Jun 07, 2006 2.000 2.000 2.000 2.000 19,040 -0.05(-2.44%)
Jun 06, 2006 2.050 2.050 2.050 2.050 29,295 +0.00(+0.00%)
Jun 05, 2006 2.050 2.050 2.050 2.050 10,205 +0.00(+0.00%)
Jun 02, 2006 2.050 2.150 2.050 2.050 93,385 +0.05(+2.50%)
Jun 01, 2006 2.000 2.050 2.000 2.000 47,596 +0.00(+0.00%)
May 31, 2006 2.000 2.050 2.000 2.000 36,092 -0.01(-0.50%)
May 30, 2006 2.010 2.020 2.010 2.010 11,395 +0.00(+0.00%)
May 26, 2006 2.010 2.050 2.000 2.010 30,187 +0.01(+0.50%)
May 25, 2006 2.000 2.000 1.950 2.000 73,840 -0.10(-4.76%)
May 24, 2006 2.100 2.100 2.050 2.100 45,455 +0.05(+2.44%)
May 23, 2006 2.050 2.050 2.050 2.050 5,715 +0.00(+0.00%)
May 22, 2006 2.050 2.050 2.050 2.050 6,260 -0.10(-4.65%)
May 19, 2006 2.150 2.250 2.150 2.150 22,660 -0.10(-4.44%)
May 18, 2006 2.250 2.280 2.250 2.250 13,323 -0.10(-4.26%)
May 17, 2006 2.250 2.400 2.350 2.350 15,765 +0.10(+4.44%)
May 16, 2006 2.250 2.250 2.250 2.250 18,035 -0.05(-2.17%)
May 15, 2006 2.300 2.300 2.300 2.300 21,603 -0.10(-4.17%)
May 12, 2006 2.400 2.500 2.400 2.400 264,605 +0.00(+0.00%)
May 11, 2006 2.400 2.440 2.400 2.400 114,731 +0.05(+2.13%)
May 10, 2006 2.350 2.350 2.350 2.350 24,705 -0.05(-2.08%)
May 09, 2006 2.400 2.400 2.400 2.400 33,300 +0.05(+2.13%)
May 08, 2006 2.350 2.370 2.350 2.350 9,390 +0.12(+5.38%)
May 05, 2006 2.230 2.230 2.170 2.230 22,358 +0.06(+2.76%)
May 04, 2006 2.170 2.290 2.170 2.170 37,454 +0.02(+0.93%)
May 03, 2006 2.150 2.150 2.120 2.150 12,337 +0.05(+2.38%)
May 02, 2006 2.100 2.200 2.100 2.100 17,079 +0.10(+5.00%)
May 01, 2006 2.000 2.000 2.000 2.000 3,135 +0.00(+0.00%)
Apr 28, 2006 2.000 2.000 2.000 2.000 0 -0.10(-4.76%)
Apr 27, 2006 2.100 2.100 2.050 2.100 47,430 +0.10(+5.00%)
Apr 26, 2006 2.000 2.000 2.000 2.000 14,345 -0.10(-4.76%)
Apr 25, 2006 2.100 2.070 2.020 2.100 6,820 +0.00(+0.00%)
Apr 24, 2006 2.100 2.050 2.050 2.100 15,556 +0.00(+0.00%)
Apr 21, 2006 2.040 2.190 2.090 2.100 8,952 +0.06(+2.94%)
Apr 20, 2006 2.000 2.080 2.040 2.040 27,123 +0.04(+2.00%)
Apr 19, 2006 2.000 2.050 1.980 2.000 24,376 +0.00(+0.00%)
Apr 18, 2006 2.000 2.000 1.980 2.000 19,683 +0.06(+3.09%)
Apr 17, 2006 1.940 1.950 1.940 1.940 54,900 -0.01(-0.51%)
Apr 13, 2006 1.900 2.000 1.950 1.950 19,425 +0.05(+2.63%)
Apr 12, 2006 1.870 1.900 1.850 1.900 179,965 +0.03(+1.60%)
Apr 11, 2006 1.870 1.910 1.870 1.870 63,413 +0.01(+0.54%)
Apr 10, 2006 1.860 1.860 1.850 1.860 22,720 -0.04(-2.11%)
Apr 07, 2006 1.900 1.930 1.900 1.900 52,425 +0.00(+0.00%)
Apr 06, 2006 1.900 1.990 1.900 1.900 25,440 +0.05(+2.70%)
Apr 05, 2006 1.850 1.950 1.850 1.850 12,130 +0.00(+0.00%)
Apr 04, 2006 1.850 1.890 1.850 1.850 112,840 +0.05(+2.78%)
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.