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

First Pacific Ltd ADR (OP: FPAFY )

2.321 -0.029 (-1.24%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 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, 2014 6.037 6.050 5.950 6.030 26,973 +0.18(+3.08%)
Jul 30, 2014 5.860 5.870 5.850 5.850 14,321 -0.09(-1.52%)
Jul 29, 2014 5.880 5.980 5.880 5.940 7,308 +0.05(+0.85%)
Jul 28, 2014 5.910 5.910 5.840 5.890 10,631 -0.03(-0.47%)
Jul 25, 2014 5.918 5.950 5.910 5.918 7,940 -0.08(-1.37%)
Jul 24, 2014 5.950 6.000 5.950 6.000 11,396 +0.03(+0.50%)
Jul 23, 2014 5.950 5.980 5.930 5.970 20,327 -0.01(-0.17%)
Jul 22, 2014 5.980 5.980 5.953 5.980 6,530 -0.01(-0.17%)
Jul 21, 2014 5.965 6.000 5.960 5.990 11,336 +0.02(+0.25%)
Jul 18, 2014 6.000 6.000 5.930 5.975 7,353 +0.02(+0.42%)
Jul 17, 2014 5.980 5.980 5.950 5.950 8,700 -0.04(-0.67%)
Jul 16, 2014 5.910 5.990 5.910 5.990 4,161 +0.01(+0.17%)
Jul 15, 2014 5.920 6.000 5.920 5.980 54,615 -0.01(-0.17%)
Jul 14, 2014 5.930 5.990 5.930 5.990 118,719 +0.08(+1.35%)
Jul 11, 2014 5.920 5.930 5.910 5.910 43,212 -0.02(-0.34%)
Jul 10, 2014 5.930 5.940 5.900 5.930 4,683 +0.03(+0.51%)
Jul 09, 2014 5.900 5.900 5.870 5.900 11,500 +0.04(+0.77%)
Jul 08, 2014 5.820 5.880 5.820 5.855 7,049 -0.01(-0.26%)
Jul 07, 2014 5.850 5.870 5.850 5.870 20,583 -0.02(-0.34%)
Jul 03, 2014 5.890 5.890 5.890 0 +0.10(+1.73%)
Jul 02, 2014 5.720 5.790 5.720 5.790 13,490 +0.14(+2.48%)
Jul 01, 2014 5.640 5.650 5.600 5.650 33,621 +0.03(+0.53%)
Jun 30, 2014 5.600 5.640 5.600 5.620 47,024 +0.04(+0.72%)
Jun 27, 2014 5.570 5.590 5.560 5.580 59,947 +0.04(+0.72%)
Jun 26, 2014 5.560 5.560 5.530 5.540 34,281 -0.02(-0.36%)
Jun 25, 2014 5.500 5.560 5.500 5.560 11,916 +0.07(+1.28%)
Jun 24, 2014 5.520 5.550 5.490 5.490 18,382 -0.08(-1.44%)
Jun 23, 2014 5.600 5.630 5.550 5.570 30,085 -0.04(-0.71%)
Jun 20, 2014 5.600 5.620 5.590 5.610 22,378 -0.03(-0.53%)
Jun 19, 2014 5.590 5.640 5.590 5.640 7,991 +0.00(+0.09%)
Jun 18, 2014 5.650 5.650 5.610 5.635 89,001 -0.02(-0.27%)
Jun 17, 2014 5.680 5.680 5.630 5.650 72,544 -0.03(-0.53%)
Jun 16, 2014 5.700 5.700 5.670 5.680 74,370 -0.06(-1.05%)
Jun 13, 2014 5.730 5.750 5.710 5.740 109,810 +0.07(+1.23%)
Jun 12, 2014 5.680 5.700 5.668 5.670 115,373 +0.02(+0.35%)
Jun 11, 2014 5.660 5.660 5.610 5.650 66,158 -0.04(-0.70%)
Jun 10, 2014 5.650 5.740 5.650 5.690 26,732 -0.04(-0.70%)
Jun 06, 2014 5.790 5.790 5.710 5.730 16,667 +0.09(+1.60%)
Jun 05, 2014 5.609 5.660 5.580 5.640 102,378 +0.03(+0.53%)
Jun 04, 2014 5.610 5.610 5.600 5.610 27,883 -0.06(-1.06%)
Jun 03, 2014 5.730 5.730 5.640 5.670 106,971 +0.00(+0.00%)
Jun 02, 2014 5.700 5.700 5.650 5.670 57,023 -0.03(-0.53%)
May 30, 2014 5.710 5.710 5.660 5.700 21,204 -0.03(-0.52%)
May 29, 2014 5.680 5.750 5.680 5.730 55,681 +0.03(+0.53%)
May 28, 2014 5.750 5.750 5.700 5.700 13,808 -0.02(-0.35%)
May 27, 2014 5.720 5.730 5.720 5.720 55,196 +0.01(+0.18%)
May 23, 2014 5.710 5.710 5.710 0 -0.03(-0.52%)
May 22, 2014 5.762 5.800 5.740 5.740 103,758 +0.03(+0.53%)
May 21, 2014 5.730 5.730 5.660 5.710 120,079 +0.03(+0.53%)
May 20, 2014 5.660 5.750 5.660 5.680 231,488 -0.11(-1.90%)
May 19, 2014 5.800 5.810 5.760 5.790 248,170 +0.05(+0.87%)
May 16, 2014 5.700 5.750 5.700 5.740 107,709 +0.03(+0.53%)
May 15, 2014 5.680 5.761 5.680 5.710 161,639 -0.02(-0.35%)
May 14, 2014 5.800 5.800 5.730 5.730 135,649 -0.09(-1.55%)
May 13, 2014 5.860 5.860 5.800 5.820 64,593 +0.10(+1.75%)
May 12, 2014 5.660 5.740 5.660 5.720 16,180 +0.05(+0.88%)
May 09, 2014 5.670 5.670 5.600 5.670 20,507 +0.05(+0.89%)
May 08, 2014 5.600 5.640 5.600 5.620 18,970 -0.06(-1.06%)
May 07, 2014 5.620 5.680 5.610 5.680 128,296 -0.01(-0.18%)
May 06, 2014 5.700 5.700 5.687 5.690 14,430 +0.02(+0.35%)
May 05, 2014 5.630 5.690 5.600 5.670 37,876 +0.07(+1.25%)
May 02, 2014 5.570 5.600 5.570 5.600 19,751 +0.04(+0.72%)
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.