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: 10:51 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, 2013 5.700 5.730 5.680 5.720 27,017 -0.17(-2.89%)
Jul 30, 2013 5.890 5.900 5.850 5.890 7,761 -0.06(-1.01%)
Jul 29, 2013 5.950 5.960 5.920 5.950 19,050 -0.04(-0.67%)
Jul 26, 2013 5.900 5.990 5.900 5.990 11,814 +0.02(+0.34%)
Jul 25, 2013 5.950 5.970 5.950 5.970 4,360 +0.04(+0.67%)
Jul 24, 2013 5.940 5.960 5.900 5.930 251,876 +0.14(+2.42%)
Jul 23, 2013 5.800 5.800 5.760 5.790 17,343 +0.13(+2.30%)
Jul 22, 2013 5.620 5.660 5.630 5.660 6,241 +0.03(+0.53%)
Jul 19, 2013 5.640 5.640 5.610 5.630 18,033 -0.04(-0.71%)
Jul 18, 2013 5.610 5.680 5.610 5.670 8,235 -0.02(-0.35%)
Jul 17, 2013 5.630 5.690 5.630 5.690 12,989 +0.07(+1.25%)
Jul 16, 2013 5.610 5.630 5.610 5.620 19,467 -0.13(-2.26%)
Jul 15, 2013 5.730 5.760 5.730 5.750 12,307 +0.09(+1.59%)
Jul 12, 2013 5.650 5.660 5.650 5.660 6,678 +0.05(+0.89%)
Jul 11, 2013 5.630 5.630 5.590 5.610 9,783 +0.05(+0.90%)
Jul 10, 2013 5.570 5.570 5.520 5.560 27,235 -0.06(-1.07%)
Jul 09, 2013 5.510 5.630 5.560 5.620 34,587 -0.04(-0.71%)
Jul 08, 2013 5.620 5.700 5.620 5.660 10,351 +0.08(+1.43%)
Jul 05, 2013 5.598 5.680 5.570 5.580 13,807 +0.16(+2.95%)
Jul 03, 2013 5.360 5.420 5.340 5.420 3,453 +0.12(+2.26%)
Jul 02, 2013 5.340 5.350 5.300 5.300 25,820 -0.19(-3.46%)
Jul 01, 2013 5.330 5.500 5.330 5.490 20,765 -0.00(-0.09%)
Jun 28, 2013 5.390 5.650 5.390 5.495 31,775 +0.08(+1.38%)
Jun 27, 2013 5.300 5.420 5.300 5.420 9,223 +0.09(+1.69%)
Jun 26, 2013 5.322 5.370 5.320 5.330 17,772 -0.05(-0.93%)
Jun 25, 2013 5.280 5.420 5.280 5.380 5,981 -0.02(-0.37%)
Jun 24, 2013 5.390 5.500 5.200 5.400 51,604 -0.35(-6.09%)
Jun 21, 2013 5.430 5.750 5.430 5.750 9,454 +0.23(+4.17%)
Jun 20, 2013 5.510 5.590 5.400 5.520 50,481 -0.52(-8.61%)
Jun 19, 2013 5.940 6.050 5.900 6.040 9,110 -0.19(-3.05%)
Jun 18, 2013 6.110 6.230 6.100 6.230 9,833 +0.13(+2.13%)
Jun 17, 2013 5.850 6.100 5.850 6.100 7,833 +0.04(+0.66%)
Jun 14, 2013 5.895 6.060 5.895 6.060 4,541 -0.02(-0.33%)
Jun 13, 2013 5.890 6.080 5.890 6.080 20,787 -0.20(-3.18%)
Jun 12, 2013 6.220 6.280 6.220 6.280 9,025 -0.09(-1.41%)
Jun 11, 2013 6.147 6.370 6.147 6.370 5,877 -0.09(-1.39%)
Jun 10, 2013 6.350 6.490 6.350 6.460 5,305 +0.21(+3.36%)
Jun 07, 2013 6.230 6.310 6.080 6.250 5,233 -0.28(-4.29%)
Jun 06, 2013 6.550 6.560 6.460 6.530 19,546 +0.08(+1.24%)
Jun 05, 2013 6.490 6.490 6.420 6.450 18,858 -0.34(-5.01%)
Jun 04, 2013 6.530 6.790 6.530 6.790 65,665 +0.39(+6.09%)
Jun 03, 2013 6.490 6.490 6.380 6.400 22,274 -0.23(-3.47%)
May 31, 2013 6.670 6.690 6.590 6.630 17,169 -0.08(-1.19%)
May 30, 2013 6.730 6.790 6.660 6.710 11,855 -0.04(-0.59%)
May 29, 2013 6.950 6.950 6.730 6.750 10,263 -0.49(-6.77%)
May 28, 2013 7.340 7.340 7.210 7.240 9,550 -0.16(-2.16%)
May 24, 2013 7.370 7.470 7.370 7.400 12,960 +0.02(+0.27%)
May 23, 2013 7.380 7.380 7.300 7.380 9,130 +0.02(+0.27%)
May 22, 2013 7.450 7.450 7.350 7.360 12,685 -0.39(-5.03%)
May 21, 2013 7.770 7.770 7.730 7.750 4,098 +0.00(+0.00%)
May 20, 2013 7.720 7.750 7.660 7.750 19,112 +0.22(+2.98%)
May 17, 2013 7.570 7.570 7.520 7.526 3,573 +0.08(+1.02%)
May 16, 2013 7.530 7.530 7.450 7.450 19,629 -0.12(-1.59%)
May 15, 2013 7.585 7.600 7.550 7.570 17,246 +0.14(+1.82%)
May 13, 2013 7.450 7.450 7.430 7.435 3,772 +0.02(+0.34%)
May 10, 2013 7.450 7.450 7.400 7.410 8,355 +0.00(+0.00%)
May 09, 2013 7.435 7.435 7.410 7.410 5,440 +0.15(+2.07%)
May 08, 2013 7.290 7.290 7.240 7.260 13,745 +0.12(+1.68%)
May 07, 2013 7.192 7.192 7.110 7.140 16,015 -0.06(-0.83%)
May 06, 2013 7.220 7.330 7.190 7.200 45,097 +0.19(+2.71%)
May 03, 2013 7.160 7.120 7.010 7.010 16,045 -0.11(-1.54%)
May 02, 2013 7.150 7.150 7.090 7.120 4,487 +0.18(+2.59%)
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.