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 29, 2011 4.900 5.030 4.900 4.990 8,759 +0.04(+0.81%)
Jul 28, 2011 4.870 5.000 4.870 4.950 13,691 +0.16(+3.34%)
Jul 27, 2011 4.860 4.890 4.790 4.790 113,084 -0.08(-1.64%)
Jul 26, 2011 4.860 4.940 4.860 4.870 26,434 -0.08(-1.62%)
Jul 25, 2011 4.830 4.950 4.830 4.950 16,144 +0.03(+0.61%)
Jul 22, 2011 4.880 4.920 4.880 4.920 11,100 +0.04(+0.82%)
Jul 21, 2011 4.810 4.880 4.810 4.880 7,890 +0.05(+1.04%)
Jul 20, 2011 4.810 4.830 4.810 4.830 10,452 +0.05(+1.05%)
Jul 19, 2011 4.750 4.830 4.750 4.780 10,145 -0.05(-1.04%)
Jul 18, 2011 4.800 4.870 4.800 4.830 10,486 -0.01(-0.21%)
Jul 15, 2011 4.760 4.840 4.760 4.840 3,693 +0.26(+5.68%)
Jul 14, 2011 4.620 4.660 4.580 4.580 34,087 -0.07(-1.51%)
Jul 13, 2011 4.640 4.700 4.640 4.650 12,550 +0.09(+1.97%)
Jul 12, 2011 4.530 4.590 4.530 4.560 8,757 +0.00(+0.00%)
Jul 11, 2011 4.600 4.630 4.540 4.560 7,589 -0.08(-1.72%)
Jul 08, 2011 4.610 4.670 4.600 4.640 14,664 -0.09(-1.90%)
Jul 07, 2011 4.750 4.750 4.680 4.730 7,748 +0.09(+1.94%)
Jul 06, 2011 4.630 4.700 4.630 4.640 6,113 -0.03(-0.64%)
Jul 05, 2011 4.620 4.670 4.620 4.670 9,304 +0.18(+4.01%)
Jul 01, 2011 4.420 4.490 4.420 4.490 2,785 +0.07(+1.58%)
Jun 30, 2011 4.430 4.480 4.420 4.420 35,097 +0.09(+2.08%)
Jun 29, 2011 4.320 4.330 4.310 4.330 14,630 -0.01(-0.23%)
Jun 28, 2011 4.390 4.390 4.320 4.340 3,265 +0.02(+0.46%)
Jun 27, 2011 4.320 4.410 4.320 4.320 14,756 +0.07(+1.65%)
Jun 24, 2011 4.230 4.250 4.230 4.250 7,455 -0.03(-0.70%)
Jun 23, 2011 4.220 4.280 4.190 4.280 7,339 +0.00(+0.00%)
Jun 22, 2011 4.180 4.280 4.180 4.280 7,940 +0.09(+2.15%)
Jun 21, 2011 4.280 4.280 4.180 4.190 89,956 +0.02(+0.48%)
Jun 20, 2011 4.170 4.170 4.170 4.170 9,440 -0.01(-0.24%)
Jun 17, 2011 4.180 4.260 4.160 4.180 11,346 -0.08(-1.88%)
Jun 16, 2011 4.260 4.300 4.260 4.260 51,306 +0.02(+0.47%)
Jun 15, 2011 4.270 4.300 4.240 4.240 6,111 -0.03(-0.70%)
Jun 14, 2011 4.270 4.370 4.270 4.270 9,097 -0.05(-1.16%)
Jun 13, 2011 4.270 4.340 4.270 4.320 16,854 -0.07(-1.59%)
Jun 10, 2011 4.320 4.410 4.320 4.390 40,719 -0.01(-0.23%)
Jun 09, 2011 4.320 4.440 4.320 4.400 136,503 +0.04(+0.92%)
Jun 08, 2011 4.420 4.450 4.360 4.360 52,021 -0.04(-0.91%)
Jun 07, 2011 4.380 4.420 4.370 4.400 12,311 +0.01(+0.23%)
Jun 06, 2011 4.430 4.440 4.390 4.390 11,091 -0.05(-1.13%)
Jun 03, 2011 4.320 4.440 4.320 4.440 6,431 +0.16(+3.74%)
May 24, 2011 4.330 4.330 4.280 4.280 3,955 -0.08(-1.83%)
May 23, 2011 4.360 4.450 4.360 4.360 11,368 -0.14(-3.11%)
May 20, 2011 4.540 4.540 4.490 4.500 57,732 +0.02(+0.45%)
May 19, 2011 4.480 4.550 4.480 4.480 3,350 -0.20(-4.27%)
May 18, 2011 4.740 4.740 4.670 4.680 21,007 +0.08(+1.74%)
May 17, 2011 4.530 4.600 4.530 4.600 6,795 +0.09(+2.00%)
May 16, 2011 4.520 4.580 4.510 4.510 14,290 -0.03(-0.66%)
May 13, 2011 4.650 4.650 4.540 4.540 4,566 -0.11(-2.37%)
May 12, 2011 4.710 4.710 4.650 4.650 11,042 -0.08(-1.69%)
May 11, 2011 4.750 4.750 4.690 4.730 12,250 -0.01(-0.21%)
May 10, 2011 4.680 4.740 4.680 4.740 16,212 +0.06(+1.28%)
May 09, 2011 4.680 4.750 4.680 4.680 3,519 +0.04(+0.86%)
May 06, 2011 4.640 4.720 4.640 4.640 3,262 +0.03(+0.65%)
May 05, 2011 4.580 4.660 4.580 4.610 4,782 +0.03(+0.66%)
May 04, 2011 4.580 4.580 4.580 4.580 6,500 -0.07(-1.51%)
May 03, 2011 4.690 4.690 4.650 4.650 23,279 -0.04(-0.85%)
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.