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

First Pacific Ltd ADR (OP: FPAFY )

2.321 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 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, 2010 3.360 3.390 3.350 3.350 11,200 +0.03(+0.90%)
Jun 29, 2010 3.320 3.400 3.320 3.320 3,050 -0.06(-1.78%)
Jun 25, 2010 3.450 3.450 3.380 3.380 37,376 -0.03(-0.88%)
Jun 24, 2010 3.420 3.460 3.380 3.410 28,376 +0.02(+0.59%)
Jun 23, 2010 3.430 3.430 3.390 3.390 21,995 -0.02(-0.59%)
Jun 22, 2010 3.460 3.510 3.400 3.410 10,341 -0.01(-0.29%)
Jun 21, 2010 3.400 3.530 3.400 3.420 39,870 -0.01(-0.29%)
Jun 18, 2010 3.360 3.440 3.360 3.430 12,287 +0.06(+1.78%)
Jun 17, 2010 3.430 3.430 3.370 3.370 13,290 +0.04(+1.20%)
Jun 16, 2010 3.370 3.450 3.330 3.330 18,551 -0.07(-2.06%)
Jun 15, 2010 3.380 3.450 3.380 3.400 16,410 +0.02(+0.59%)
Jun 14, 2010 3.380 3.380 3.380 3.380 385 +0.05(+1.50%)
Jun 11, 2010 3.330 3.400 3.330 3.330 18,795 +0.10(+3.10%)
Jun 10, 2010 3.210 3.250 3.200 3.230 206,287 +0.02(+0.62%)
Jun 09, 2010 3.220 3.240 3.210 3.210 24,205 +0.05(+1.58%)
Jun 08, 2010 3.180 3.250 3.160 3.160 11,860 -0.04(-1.25%)
Jun 07, 2010 3.200 3.240 3.200 3.200 7,640 +0.01(+0.31%)
Jun 04, 2010 3.220 3.280 3.190 3.190 9,360 -0.01(-0.31%)
Jun 03, 2010 3.260 3.260 3.200 3.200 38,405 -0.05(-1.54%)
Jun 02, 2010 3.280 3.280 3.250 3.250 8,400 +0.07(+2.20%)
Jun 01, 2010 3.180 3.180 3.180 3.180 6,404 +0.06(+1.92%)
May 28, 2010 3.100 3.140 3.120 3.120 100,881 +0.02(+0.65%)
May 27, 2010 3.120 3.130 3.090 3.100 19,885 +0.09(+2.99%)
May 26, 2010 3.080 3.080 3.010 3.010 34,355 -0.03(-0.99%)
May 25, 2010 3.000 3.060 2.950 3.040 39,565 -0.17(-5.30%)
May 24, 2010 3.250 3.250 3.210 3.210 34,730 +0.01(+0.31%)
May 21, 2010 3.190 3.290 3.190 3.200 35,020 +0.00(+0.00%)
May 20, 2010 3.200 3.290 3.200 3.200 29,493 -0.13(-3.90%)
May 19, 2010 3.390 3.410 3.300 3.330 16,800 -0.03(-0.89%)
May 18, 2010 3.360 3.380 3.360 3.360 3,515 +0.11(+3.38%)
May 17, 2010 3.300 3.340 3.250 3.250 27,585 -0.05(-1.52%)
May 14, 2010 3.350 3.360 3.290 3.300 16,711 -0.05(-1.49%)
May 13, 2010 3.350 3.360 3.350 3.350 6,375 +0.01(+0.30%)
May 12, 2010 3.340 3.400 3.340 3.340 33,525 +0.04(+1.21%)
May 11, 2010 3.310 3.310 3.300 3.300 9,136 +0.05(+1.54%)
May 10, 2010 3.250 3.250 3.250 3.250 81,942 +0.06(+1.88%)
May 07, 2010 3.230 3.230 3.190 3.190 20,410 +0.08(+2.57%)
May 06, 2010 3.200 3.200 3.110 3.110 4,070 -0.09(-2.81%)
May 05, 2010 3.250 3.280 3.200 3.200 13,325 -0.06(-1.84%)
May 04, 2010 3.330 3.330 3.260 3.260 4,903 -0.07(-2.10%)
May 03, 2010 3.330 3.410 3.310 3.330 28,158 +0.08(+2.46%)
Apr 30, 2010 3.340 3.390 3.250 3.250 19,510 +0.04(+1.25%)
Apr 29, 2010 3.300 3.340 3.210 3.210 6,605 -0.04(-1.23%)
Apr 28, 2010 3.260 3.330 3.250 3.250 18,168 +0.05(+1.56%)
Apr 27, 2010 3.280 3.300 3.200 3.200 11,820 -0.02(-0.62%)
Apr 26, 2010 3.290 3.290 3.220 3.220 21,572 -0.09(-2.72%)
Apr 23, 2010 3.300 3.310 3.240 3.310 30,635 +0.21(+6.77%)
Apr 22, 2010 3.100 3.100 3.100 3.100 3,305 -0.03(-0.96%)
Apr 21, 2010 3.130 3.190 3.130 3.130 11,070 -0.05(-1.57%)
Apr 20, 2010 3.230 3.230 3.160 3.180 4,195 -0.05(-1.55%)
Apr 19, 2010 3.180 3.230 3.150 3.230 7,790 +0.03(+0.94%)
Apr 16, 2010 3.250 3.280 3.200 3.200 3,395 -0.05(-1.54%)
Apr 15, 2010 3.200 3.300 3.200 3.250 7,245 +0.01(+0.31%)
Apr 14, 2010 3.240 3.320 3.240 3.240 16,285 +0.03(+0.93%)
Apr 13, 2010 3.250 3.300 3.200 3.210 3,240 -0.03(-0.93%)
Apr 12, 2010 3.240 3.240 3.240 3.240 1,920 +0.02(+0.62%)
Apr 09, 2010 3.260 3.330 3.210 3.220 13,140 +0.02(+0.63%)
Apr 08, 2010 3.220 3.280 3.200 3.200 6,125 -0.05(-1.54%)
Apr 07, 2010 3.280 3.280 3.250 3.250 8,600 +0.02(+0.62%)
Apr 06, 2010 3.340 3.340 3.230 3.230 7,830 +0.04(+1.25%)
Apr 05, 2010 3.250 3.330 3.190 3.190 13,234 -0.01(-0.31%)
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.