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 UNCHANGED
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, 2017 3.732 3.740 3.710 3.730 40,173 +0.00(+0.00%)
Jul 28, 2017 3.725 3.740 3.690 3.730 31,481 +0.01(+0.27%)
Jul 27, 2017 3.730 3.740 3.710 3.720 9,940 -0.05(-1.33%)
Jul 26, 2017 3.760 3.790 3.710 3.770 27,373 -0.03(-0.79%)
Jul 25, 2017 3.800 3.820 3.800 3.800 41,242 +0.04(+1.06%)
Jul 24, 2017 3.750 3.770 3.730 3.760 32,910 -0.02(-0.40%)
Jul 21, 2017 3.774 3.780 3.765 3.775 38,786 -0.00(-0.13%)
Jul 20, 2017 3.750 3.790 3.750 3.780 17,901 +0.03(+0.80%)
Jul 19, 2017 3.815 3.860 3.750 3.750 21,110 -0.00(-0.13%)
Jul 18, 2017 3.780 3.780 3.750 3.755 45,593 -0.01(-0.27%)
Jul 17, 2017 3.787 3.787 3.760 3.765 22,356 -0.00(-0.13%)
Jul 14, 2017 3.815 3.840 3.760 3.770 100,596 -0.03(-0.79%)
Jul 13, 2017 3.720 3.800 3.720 3.800 34,946 -0.02(-0.52%)
Jul 12, 2017 3.760 3.820 3.760 3.820 31,930 +0.09(+2.41%)
Jul 11, 2017 3.700 3.840 3.700 3.730 13,356 -0.05(-1.32%)
Jul 10, 2017 3.800 3.800 3.700 3.780 25,439 +0.07(+1.89%)
Jul 07, 2017 3.610 3.800 3.610 3.710 44,648 +0.03(+0.82%)
Jul 06, 2017 3.660 3.690 3.650 3.680 48,815 +0.03(+0.82%)
Jul 05, 2017 3.710 3.710 3.650 3.650 75,213 -0.05(-1.35%)
Jul 03, 2017 3.760 3.760 3.700 3.700 40,204 +0.00(+0.00%)
Jun 30, 2017 3.725 3.742 3.680 3.700 64,694 -0.03(-0.80%)
Jun 29, 2017 3.750 3.750 3.700 3.730 27,722 -0.05(-1.32%)
Jun 28, 2017 3.640 3.780 3.640 3.780 34,206 +0.01(+0.27%)
Jun 27, 2017 3.640 3.780 3.640 3.770 52,592 +0.07(+1.89%)
Jun 26, 2017 3.720 3.730 3.680 3.700 20,576 +0.00(+0.00%)
Jun 23, 2017 3.680 3.760 3.680 3.700 33,523 -0.01(-0.27%)
Jun 22, 2017 3.740 3.740 3.660 3.710 34,155 +0.01(+0.27%)
Jun 21, 2017 3.720 3.740 3.660 3.700 28,046 +0.05(+1.23%)
Jun 20, 2017 3.600 3.720 3.600 3.655 45,910 +0.02(+0.55%)
Jun 19, 2017 3.618 3.710 3.580 3.635 77,373 +0.04(+1.25%)
Jun 16, 2017 3.640 3.650 3.590 3.590 74,541 -0.17(-4.52%)
Jun 15, 2017 3.748 3.760 3.705 3.760 22,773 -0.12(-3.09%)
Jun 14, 2017 3.920 3.920 3.800 3.880 44,469 -0.04(-1.02%)
Jun 13, 2017 3.840 3.920 3.840 3.920 18,105 +0.05(+1.29%)
Jun 12, 2017 3.852 3.890 3.840 3.870 24,991 +0.05(+1.31%)
Jun 09, 2017 3.820 3.830 3.770 3.820 64,933 +0.00(+0.00%)
Jun 08, 2017 3.853 3.870 3.820 3.820 25,298 -0.08(-2.05%)
Jun 07, 2017 3.875 3.900 3.860 3.900 28,359 +0.05(+1.30%)
Jun 06, 2017 3.900 3.906 3.830 3.850 72,930 -0.07(-1.79%)
Jun 05, 2017 3.900 3.930 3.880 3.920 61,660 -0.05(-1.23%)
Jun 02, 2017 3.990 3.996 3.940 3.969 33,310 -0.08(-2.00%)
Jun 01, 2017 4.027 4.050 4.005 4.050 35,137 +0.08(+2.14%)
May 31, 2017 3.925 3.970 3.925 3.965 34,689 -0.04(-1.00%)
May 30, 2017 4.050 4.050 3.880 4.005 30,430 +0.03(+0.88%)
May 26, 2017 3.855 3.970 3.855 3.970 29,711 +0.03(+0.76%)
May 25, 2017 3.950 3.950 3.910 3.940 22,320 -0.09(-2.23%)
May 24, 2017 4.020 4.040 4.000 4.030 22,063 +0.03(+0.75%)
May 23, 2017 4.024 4.050 3.980 4.000 32,958 -0.10(-2.44%)
May 22, 2017 3.990 4.110 3.990 4.100 75,759 +0.15(+3.80%)
May 19, 2017 4.010 4.010 3.800 3.950 21,518 +0.06(+1.41%)
May 18, 2017 3.845 3.900 3.840 3.895 24,784 +0.08(+1.96%)
May 17, 2017 3.840 3.840 3.800 3.820 27,560 +0.00(+0.00%)
May 16, 2017 3.680 3.830 3.680 3.820 35,190 +0.00(+0.00%)
May 15, 2017 3.815 3.840 3.800 3.820 38,665 +0.04(+1.06%)
May 12, 2017 3.782 3.800 3.770 3.780 111,881 -0.03(-0.79%)
May 11, 2017 3.820 3.820 3.770 3.810 58,523 -0.02(-0.52%)
May 10, 2017 3.850 3.850 3.820 3.830 65,346 -0.05(-1.42%)
May 09, 2017 3.870 3.890 3.870 3.885 42,439 +0.01(+0.39%)
May 08, 2017 3.910 3.910 3.870 3.870 55,537 -0.03(-0.77%)
May 05, 2017 3.880 3.900 3.880 3.900 66,099 +0.02(+0.65%)
May 04, 2017 3.880 3.880 3.850 3.875 21,688 -0.00(-0.13%)
May 03, 2017 3.860 3.890 3.850 3.880 29,733 -0.01(-0.26%)
May 02, 2017 3.870 3.890 3.850 3.890 32,341 -0.03(-0.77%)
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.