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, 2022 1.877 1.960 1.877 1.950 13,178 -0.02(-0.76%)
Jun 29, 2022 1.980 2.020 1.945 1.965 13,752 -0.03(-1.75%)
Jun 28, 2022 1.955 2.000 1.938 2.000 12,023 +0.08(+4.17%)
Jun 27, 2022 1.930 1.940 1.900 1.920 22,400 -0.02(-0.90%)
Jun 24, 2022 1.955 2.000 1.920 1.938 6,793 -0.02(-1.12%)
Jun 23, 2022 1.975 1.980 1.940 1.960 76,668 -0.08(-3.95%)
Jun 22, 2022 2.079 2.080 1.970 2.040 17,143 +0.02(+1.24%)
Jun 21, 2022 2.050 2.150 2.000 2.015 16,826 -0.01(-0.49%)
Jun 17, 2022 2.040 2.100 2.025 2.025 7,045 +0.02(+0.75%)
Jun 16, 2022 2.050 2.060 2.000 2.010 15,917 -0.09(-4.29%)
Jun 15, 2022 2.050 2.100 2.010 2.100 11,062 +0.03(+1.45%)
Jun 14, 2022 2.075 2.080 2.040 2.070 25,700 -0.00(-0.14%)
Jun 13, 2022 2.080 2.090 2.060 2.073 44,904 -0.04(-1.75%)
Jun 10, 2022 2.150 2.150 2.080 2.110 25,180 +0.00(+0.00%)
Jun 09, 2022 2.160 2.160 2.110 2.110 19,357 -0.01(-0.47%)
Jun 08, 2022 2.160 2.170 2.120 2.120 21,320 -0.07(-3.20%)
Jun 07, 2022 2.200 2.210 2.160 2.190 93,939 -0.02(-0.68%)
Jun 06, 2022 2.240 2.240 2.200 2.205 12,922 -0.00(-0.23%)
Jun 03, 2022 2.225 2.240 2.200 2.210 19,085 -0.03(-1.34%)
Jun 02, 2022 2.213 2.240 2.210 2.240 20,328 +0.05(+2.28%)
Jun 01, 2022 2.200 2.240 2.180 2.190 36,944 +0.07(+3.30%)
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%)
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.