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

First Pacific Ltd ADR (OP: FPAFY )

2.350 +0.010 (+0.43%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 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, 2007 3.550 3.550 3.550 3.550 5,850 -0.05(-1.39%)
Jul 30, 2007 3.600 3.600 3.600 3.600 5,970 +0.10(+2.86%)
Jul 27, 2007 3.450 3.500 3.500 3.500 1,359 +0.05(+1.45%)
Jul 26, 2007 3.450 3.633 3.450 3.450 14,876 -0.20(-5.48%)
Jul 25, 2007 3.650 3.650 3.650 3.650 4,440 -0.05(-1.35%)
Jul 24, 2007 3.700 3.700 3.700 3.700 4,403 +0.00(+0.00%)
Jul 23, 2007 3.700 3.800 3.700 3.700 14,285 +0.00(+0.00%)
Jul 20, 2007 3.700 3.700 3.650 3.700 7,493 +0.05(+1.37%)
Jul 19, 2007 3.650 3.700 3.650 3.650 8,042 +0.00(+0.00%)
Jul 18, 2007 3.700 3.650 3.650 3.650 5,885 -0.05(-1.35%)
Jul 17, 2007 3.700 3.700 3.700 3.700 10,785 -0.05(-1.33%)
Jul 16, 2007 3.750 3.750 3.750 3.750 14,370 +0.00(+0.00%)
Jul 13, 2007 3.700 3.750 3.750 3.750 13,849 +0.05(+1.35%)
Jul 12, 2007 3.550 3.700 3.550 3.700 7,715 +0.15(+4.23%)
Jul 11, 2007 3.600 3.550 3.550 3.550 1,977 -0.05(-1.39%)
Jul 10, 2007 3.600 3.650 3.600 3.600 8,930 +0.00(+0.00%)
Jul 09, 2007 3.600 3.700 3.600 3.600 21,085 +0.10(+2.86%)
Jul 06, 2007 3.500 3.650 3.500 3.500 11,700 -0.05(-1.41%)
Jul 05, 2007 3.550 3.550 3.550 3.550 4,450 +0.05(+1.43%)
Jul 03, 2007 3.500 3.500 3.500 3.500 32,126 -0.05(-1.41%)
Jul 02, 2007 3.550 3.600 3.500 3.550 54,759 +0.05(+1.43%)
Jun 29, 2007 3.500 3.500 3.500 3.500 3,330 +0.00(+0.00%)
Jun 28, 2007 3.500 3.500 3.500 3.500 10,016 -0.05(-1.41%)
Jun 27, 2007 3.550 3.650 3.500 3.550 20,045 +0.05(+1.43%)
Jun 26, 2007 3.500 3.600 3.500 3.500 5,970 +0.05(+1.45%)
Jun 25, 2007 3.450 3.500 3.450 3.450 14,518 -0.05(-1.43%)
Jun 22, 2007 3.600 3.550 3.500 3.500 3,558 -0.10(-2.78%)
Jun 21, 2007 3.600 3.700 3.600 3.600 13,060 -0.05(-1.37%)
Jun 20, 2007 3.650 3.650 3.650 3.650 2,745 +0.00(+0.00%)
Jun 19, 2007 3.650 3.700 3.700 3.650 20,373 +0.00(+0.00%)
Jun 18, 2007 3.650 3.700 3.700 3.650 11,902 +0.00(+0.00%)
Jun 15, 2007 3.650 3.676 3.600 3.650 42,240 +0.00(+0.00%)
Jun 14, 2007 3.650 3.650 3.650 3.650 6,815 +0.00(+0.00%)
Jun 13, 2007 3.650 3.850 3.750 3.650 11,725 +0.00(+0.00%)
Jun 12, 2007 3.650 3.550 3.000 3.650 33,870 +0.00(+0.00%)
Jun 11, 2007 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jun 08, 2007 3.650 3.650 3.650 3.650 15,765 +0.10(+2.82%)
Jun 07, 2007 3.550 3.550 3.550 3.550 4,465 -0.10(-2.74%)
Jun 06, 2007 3.650 3.750 3.650 3.650 2,570 +0.00(+0.00%)
Jun 05, 2007 3.650 3.750 3.650 3.650 9,945 +0.05(+1.39%)
Jun 04, 2007 3.600 3.600 3.600 3.600 4,958 -0.15(-4.00%)
Jun 01, 2007 3.750 3.750 3.750 3.750 27,140 +0.25(+7.14%)
May 31, 2007 3.500 3.600 3.500 3.500 77,239 +0.20(+6.06%)
May 30, 2007 3.300 3.300 3.300 3.300 25,310 -0.15(-4.35%)
May 29, 2007 3.450 3.500 3.450 3.450 9,738 +0.25(+7.81%)
May 25, 2007 3.200 3.200 3.200 3.200 18,170 -0.10(-3.03%)
May 24, 2007 3.300 3.300 3.300 3.300 4,320 +0.00(+0.00%)
May 23, 2007 3.300 3.300 3.300 3.300 18,030 +0.05(+1.54%)
May 22, 2007 3.350 3.250 3.250 3.250 2,039 -0.10(-2.99%)
May 21, 2007 3.350 3.350 3.200 3.350 5,825 +0.20(+6.35%)
May 18, 2007 3.150 3.150 3.150 3.150 2,170 -0.10(-3.08%)
May 17, 2007 3.250 3.450 3.250 3.250 3,585 +0.00(+0.00%)
May 16, 2007 3.250 3.250 3.250 3.250 2,700 -0.11(-3.27%)
May 15, 2007 3.360 3.360 3.300 3.360 33,060 +0.01(+0.30%)
May 14, 2007 3.350 3.450 3.350 3.350 5,096 +0.00(+0.00%)
May 11, 2007 3.350 3.400 3.350 3.350 7,777 +0.00(+0.00%)
May 10, 2007 3.350 3.350 3.350 3.350 16,090 +0.15(+4.69%)
May 09, 2007 3.200 3.300 3.200 3.200 2,760 +0.00(+0.00%)
May 08, 2007 3.200 3.350 3.200 3.200 2,575 -0.05(-1.54%)
May 07, 2007 3.250 3.350 3.250 3.250 8,707 -0.10(-2.99%)
May 04, 2007 3.350 3.350 3.300 3.350 6,190 +0.00(+0.00%)
May 03, 2007 3.350 3.450 3.350 3.350 76,875 +0.15(+4.69%)
May 02, 2007 3.200 3.350 3.200 3.200 7,021 +0.05(+1.59%)
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.