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

First Pacific Ltd ADR (OP: FPAFY )

2.390 +0.060 (+2.58%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 3, 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, 2012 5.532 5.554 5.530 5.530 4,835 -0.09(-1.60%)
Jul 30, 2012 5.620 5.720 5.620 5.620 10,422 -0.06(-1.06%)
Jul 27, 2012 5.550 5.680 5.550 5.680 14,221 +0.09(+1.61%)
Jul 26, 2012 5.590 5.660 5.590 5.590 13,469 +0.09(+1.64%)
Jul 25, 2012 5.568 5.590 5.500 5.500 43,032 +0.14(+2.61%)
Jul 24, 2012 5.400 5.400 5.340 5.360 20,728 +0.11(+2.10%)
Jul 23, 2012 5.298 5.330 5.250 5.250 12,386 -0.11(-2.05%)
Jul 20, 2012 5.350 5.380 5.330 5.360 48,650 +0.03(+0.56%)
Jul 19, 2012 5.400 5.400 5.320 5.330 46,208 -0.21(-3.79%)
Jul 18, 2012 5.520 5.640 5.520 5.540 9,150 -0.11(-1.95%)
Jul 17, 2012 5.710 5.710 5.630 5.650 8,379 -0.10(-1.74%)
Jul 16, 2012 5.720 5.750 5.720 5.750 12,701 +0.08(+1.41%)
Jul 14, 2012 5.650 5.710 5.650 5.670 24,788 +0.00(+0.00%)
Jul 13, 2012 5.650 5.710 5.650 5.670 24,788 +0.20(+3.66%)
Jul 12, 2012 5.460 5.580 5.460 5.470 19,854 +0.04(+0.74%)
Jul 11, 2012 5.490 5.490 5.430 5.430 6,964 -0.17(-3.04%)
Jul 10, 2012 5.650 5.650 5.600 5.600 11,140 +0.08(+1.45%)
Jul 09, 2012 5.530 5.610 5.520 5.520 23,347 -0.02(-0.36%)
Jul 06, 2012 5.490 5.560 5.490 5.540 29,282 +0.24(+4.53%)
Jul 05, 2012 5.390 5.390 5.300 5.300 8,197 -0.13(-2.39%)
Jul 03, 2012 5.340 5.440 5.340 5.430 5,278 +0.24(+4.62%)
Jul 02, 2012 5.180 5.220 5.180 5.190 12,683 -0.03(-0.57%)
Jun 29, 2012 5.150 5.250 5.150 5.220 19,169 -0.11(-2.06%)
Jun 28, 2012 5.300 5.350 5.300 5.330 22,042 +0.03(+0.57%)
Jun 27, 2012 5.300 5.370 5.300 5.300 23,717 +0.14(+2.71%)
Jun 26, 2012 5.090 5.160 5.090 5.160 10,814 +0.11(+2.18%)
Jun 25, 2012 5.000 5.119 5.000 5.050 32,334 -0.08(-1.56%)
Jun 22, 2012 5.060 5.130 5.060 5.130 18,047 +0.05(+0.98%)
Jun 21, 2012 5.100 5.140 5.080 5.080 33,387 -0.06(-1.17%)
Jun 20, 2012 5.080 5.160 5.080 5.140 10,944 +0.00(+0.00%)
Jun 19, 2012 5.080 5.160 5.080 5.140 12,537 +0.05(+0.98%)
Jun 18, 2012 5.020 5.150 5.020 5.090 26,679 +0.04(+0.79%)
Jun 15, 2012 5.030 5.140 5.030 5.050 8,597 -0.13(-2.46%)
Jun 14, 2012 5.180 5.190 5.140 5.178 13,172 +0.08(+1.52%)
Jun 13, 2012 5.070 5.140 5.070 5.100 17,510 -0.04(-0.78%)
Jun 12, 2012 5.090 5.170 5.090 5.140 19,492 +0.07(+1.38%)
Jun 11, 2012 5.050 5.090 5.020 5.070 8,021 +0.07(+1.40%)
Jun 08, 2012 4.910 5.030 4.910 5.000 8,506 +0.05(+1.01%)
Jun 07, 2012 4.940 4.990 4.860 4.950 21,952 +0.08(+1.64%)
Jun 06, 2012 4.750 4.870 4.750 4.870 79,804 +0.07(+1.46%)
Jun 05, 2012 4.730 4.840 4.730 4.800 705,014 -0.05(-1.03%)
Jun 04, 2012 4.940 4.940 4.830 4.850 8,815 -0.10(-2.02%)
Jun 01, 2012 5.030 5.060 4.950 4.950 81,268 -0.24(-4.62%)
May 31, 2012 5.120 5.190 5.120 5.190 21,289 +0.11(+2.17%)
May 30, 2012 5.040 5.160 5.040 5.080 14,896 +0.00(+0.00%)
May 29, 2012 5.060 5.130 5.060 5.080 35,733 +0.00(+0.00%)
May 25, 2012 5.140 5.140 5.020 5.080 28,758 +0.02(+0.40%)
May 24, 2012 5.030 5.130 5.000 5.060 46,258 -0.20(-3.80%)
May 23, 2012 5.160 5.260 5.160 5.260 9,719 +0.09(+1.74%)
May 22, 2012 5.110 5.200 5.110 5.170 25,885 +0.18(+3.61%)
May 21, 2012 4.930 5.020 4.930 4.990 405,008 +0.07(+1.42%)
May 18, 2012 4.930 5.000 4.920 4.920 344,149 -0.06(-1.20%)
May 17, 2012 4.970 5.030 4.970 4.980 71,479 +0.00(+0.00%)
May 16, 2012 5.000 5.000 4.930 4.980 64,608 +0.07(+1.43%)
May 15, 2012 4.910 4.980 4.910 4.910 88,373 -0.19(-3.73%)
May 14, 2012 5.050 5.130 5.050 5.100 16,445 -0.01(-0.20%)
May 11, 2012 5.200 5.210 5.110 5.110 41,886 -0.02(-0.39%)
May 10, 2012 5.090 5.210 5.090 5.130 31,514 -0.03(-0.58%)
May 09, 2012 5.130 5.210 5.120 5.160 16,461 -0.15(-2.82%)
May 08, 2012 5.260 5.360 5.260 5.310 57,135 -0.13(-2.39%)
May 07, 2012 5.340 5.440 5.340 5.440 24,203 +0.06(+1.12%)
May 04, 2012 5.410 5.470 5.370 5.380 33,804 -0.07(-1.28%)
May 03, 2012 5.410 5.510 5.410 5.450 12,969 -0.01(-0.18%)
May 02, 2012 5.470 5.500 5.460 5.460 16,955 +0.04(+0.74%)
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.