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, 2018 2.322 2.340 2.260 2.265 58,719 -0.01(-0.44%)
Jul 30, 2018 2.270 2.290 2.270 2.275 118,141 +0.02(+0.66%)
Jul 27, 2018 2.280 2.300 2.253 2.260 84,800 -0.02(-0.66%)
Jul 26, 2018 2.300 2.300 2.270 2.275 39,409 +0.02(+0.66%)
Jul 25, 2018 2.290 2.330 2.250 2.260 58,017 -0.01(-0.44%)
Jul 24, 2018 2.250 2.330 2.250 2.270 147,868 +0.03(+1.34%)
Jul 23, 2018 2.250 2.290 2.240 2.240 69,907 +0.03(+1.13%)
Jul 20, 2018 2.245 2.260 2.210 2.215 68,112 -0.04(-1.56%)
Jul 19, 2018 2.345 2.345 2.220 2.250 170,733 +0.03(+1.35%)
Jul 18, 2018 2.235 2.280 2.220 2.220 97,721 -0.02(-1.11%)
Jul 17, 2018 2.280 2.290 2.240 2.245 161,863 -0.04(-1.97%)
Jul 16, 2018 2.310 2.330 2.274 2.290 449,878 -0.04(-1.51%)
Jul 13, 2018 2.300 2.350 2.300 2.325 75,541 +0.00(+0.00%)
Jul 12, 2018 2.345 2.370 2.300 2.325 79,481 +0.01(+0.22%)
Jul 11, 2018 2.310 2.348 2.310 2.320 190,962 -0.02(-0.64%)
Jul 10, 2018 2.450 2.450 2.310 2.335 274,132 -0.02(-1.06%)
Jul 09, 2018 2.400 2.400 2.300 2.360 64,927 +0.06(+2.61%)
Jul 06, 2018 2.250 2.328 2.250 2.300 212,366 -0.04(-1.71%)
Jul 05, 2018 2.360 2.370 2.340 2.340 51,239 -0.01(-0.21%)
Jul 03, 2018 2.345 2.345 2.345 0 -0.00(-0.21%)
Jul 02, 2018 2.395 2.395 2.330 2.350 200,759 -0.01(-0.42%)
Jun 29, 2018 2.320 2.375 2.320 2.360 88,574 +0.03(+1.29%)
Jun 28, 2018 2.300 2.330 2.300 2.330 195,142 +0.03(+1.30%)
Jun 27, 2018 2.390 2.390 2.300 2.300 186,995 -0.08(-3.56%)
Jun 26, 2018 2.340 2.420 2.340 2.385 604,927 -0.01(-0.42%)
Jun 25, 2018 2.370 2.505 2.370 2.395 281,768 -0.10(-3.82%)
Jun 22, 2018 2.540 2.540 2.470 2.490 132,170 -0.01(-0.40%)
Jun 21, 2018 2.500 2.580 2.500 2.500 72,318 -0.06(-2.34%)
Jun 20, 2018 2.590 2.600 2.560 2.560 70,047 -0.02(-0.78%)
Jun 19, 2018 2.610 2.620 2.580 2.580 110,269 -0.06(-2.27%)
Jun 18, 2018 2.675 2.675 2.610 2.640 150,706 -0.03(-1.12%)
Jun 15, 2018 2.620 2.660 2.670 124,288 +0.05(+1.91%)
Jun 14, 2018 2.640 2.640 2.560 2.620 261,016 +0.06(+2.34%)
Jun 13, 2018 2.530 2.590 2.530 2.560 94,328 +0.02(+0.99%)
Jun 12, 2018 2.520 2.575 2.520 2.535 287,136 -0.03(-1.17%)
Jun 11, 2018 2.535 2.570 2.535 2.565 131,016 -0.00(-0.19%)
Jun 08, 2018 2.600 2.600 2.550 2.570 20,869 +0.00(+0.00%)
Jun 07, 2018 2.640 2.640 2.550 2.570 164,571 -0.03(-0.96%)
Jun 06, 2018 2.590 2.600 2.580 2.595 71,091 +0.01(+0.19%)
Jun 05, 2018 2.605 2.630 2.574 2.590 233,636 -0.04(-1.71%)
Jun 04, 2018 2.600 2.650 2.600 2.635 124,844 +0.03(+1.35%)
Jun 01, 2018 2.700 2.700 2.560 2.600 313,494 +0.09(+3.59%)
May 31, 2018 2.500 2.605 2.500 2.510 345,830 +0.00(+0.00%)
May 30, 2018 2.550 2.590 2.510 2.510 325,344 -0.12(-4.56%)
May 29, 2018 2.550 2.670 2.550 2.630 175,296 -0.06(-2.05%)
May 25, 2018 2.685 2.685 2.685 0 +0.02(+0.56%)
May 24, 2018 2.650 2.700 2.650 2.670 127,788 +0.06(+2.50%)
May 23, 2018 2.550 2.640 2.550 2.605 141,563 -0.02(-0.95%)
May 22, 2018 2.600 2.630 2.560 2.630 647,074 +0.03(+1.35%)
May 21, 2018 2.597 2.600 2.550 2.595 73,353 +0.06(+2.17%)
May 18, 2018 2.500 2.573 2.500 2.540 111,165 +0.03(+1.20%)
May 17, 2018 2.520 2.540 2.510 2.510 112,063 -0.06(-2.33%)
May 16, 2018 2.500 2.580 2.500 2.570 100,971 +0.05(+1.98%)
May 15, 2018 2.580 2.580 2.510 2.520 179,401 -0.05(-1.95%)
May 14, 2018 2.600 2.600 2.550 2.570 297,167 +0.02(+0.78%)
May 11, 2018 2.590 2.600 2.530 2.550 57,879 -0.05(-1.92%)
May 10, 2018 2.550 2.600 2.530 2.600 153,908 +0.08(+3.17%)
May 09, 2018 2.550 2.570 2.510 2.520 324,843 -0.06(-2.33%)
May 08, 2018 2.570 2.580 2.540 2.580 213,977 +0.00(+0.00%)
May 07, 2018 2.550 2.580 2.470 2.580 194,513 -0.02(-0.77%)
May 04, 2018 2.550 2.620 2.550 2.600 179,473 +0.05(+1.96%)
May 03, 2018 2.570 2.580 2.550 2.550 276,308 -0.02(-0.58%)
May 02, 2018 2.625 2.640 2.560 2.565 225,250 -0.06(-2.10%)
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.