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 (%)
Jul 31, 2006 2.060 2.130 2.060 2.060 5,690 -0.04(-1.90%)
Jul 28, 2006 2.100 2.100 2.050 2.100 158,001 +0.15(+7.69%)
Jul 27, 2006 1.950 1.950 1.950 1.950 20,485 +0.08(+4.28%)
Jul 26, 2006 1.870 1.900 1.870 1.870 76,245 +0.02(+1.08%)
Jul 25, 2006 1.850 1.880 1.850 1.850 26,070 +0.00(+0.00%)
Jul 24, 2006 1.850 1.850 1.850 1.850 15,535 +0.00(+0.00%)
Jul 21, 2006 1.850 1.900 1.850 1.850 30,483 -0.05(-2.63%)
Jul 20, 2006 1.900 2.000 1.900 1.900 7,885 -0.08(-4.04%)
Jul 19, 2006 1.980 1.980 1.850 1.980 65,782 +0.13(+7.03%)
Jul 18, 2006 1.850 1.850 1.850 1.850 36,145 +0.00(+0.00%)
Jul 17, 2006 1.850 1.900 1.850 1.850 5,120 +0.04(+2.21%)
Jul 14, 2006 1.810 1.930 1.810 1.810 16,485 -0.09(-4.74%)
Jul 13, 2006 1.900 1.900 1.900 1.900 16,646 -0.05(-2.56%)
Jul 12, 2006 1.950 2.000 1.900 1.950 12,910 +0.00(+0.00%)
Jul 11, 2006 1.950 1.950 1.950 1.950 14,075 +0.00(+0.00%)
Jul 10, 2006 1.950 1.950 1.950 1.950 4,795 +0.00(+0.00%)
Jul 07, 2006 1.950 1.950 1.950 1.950 34,300 -0.05(-2.50%)
Jul 06, 2006 2.000 2.000 1.960 2.000 45,680 +0.05(+2.56%)
Jul 05, 2006 1.950 2.020 1.950 1.950 695,030 +0.05(+2.63%)
Jul 03, 2006 1.900 1.900 1.900 1.900 935 +0.05(+2.70%)
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%)
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.