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

First Pacific Ltd ADR (OP: FPAFY )

2.350 +0.010 (+0.43%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 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, 2023 1.760 1.780 1.750 1.770 33,462 +0.01(+0.57%)
Jul 28, 2023 1.770 1.780 1.760 1.760 36,536 -0.02(-1.12%)
Jul 27, 2023 1.780 1.790 1.760 1.780 27,663 +0.00(+0.00%)
Jul 26, 2023 1.800 1.800 1.780 1.780 12,096 -0.02(-1.11%)
Jul 25, 2023 1.790 1.800 1.780 1.800 20,877 +0.01(+0.28%)
Jul 24, 2023 1.840 1.852 1.780 1.795 14,533 -0.08(-4.52%)
Jul 21, 2023 1.830 1.900 1.770 1.880 17,434 +0.03(+1.62%)
Jul 20, 2023 1.750 1.850 1.750 1.850 14,302 +0.08(+4.54%)
Jul 19, 2023 1.770 1.770 1.760 1.770 9,161 -0.00(-0.02%)
Jul 18, 2023 1.720 1.900 1.720 1.770 14,109 -0.02(-1.12%)
Jul 17, 2023 1.900 1.900 1.790 1.790 27,958 -0.09(-4.79%)
Jul 14, 2023 1.900 1.900 1.790 1.880 40,068 +0.01(+0.64%)
Jul 13, 2023 1.790 1.880 1.790 1.868 45,393 +0.05(+2.92%)
Jul 12, 2023 1.832 1.840 1.810 1.815 15,750 -0.02(-0.82%)
Jul 11, 2023 1.825 1.850 1.800 1.830 37,521 -0.02(-1.08%)
Jul 10, 2023 1.820 1.850 1.800 1.850 28,113 +0.01(+0.54%)
Jul 07, 2023 1.780 1.870 1.780 1.840 35,357 +0.05(+2.79%)
Jul 06, 2023 1.830 1.830 1.750 1.790 10,328 +0.03(+1.70%)
Jul 05, 2023 1.750 1.770 1.750 1.760 10,002 +0.01(+0.57%)
Jul 03, 2023 1.690 1.750 1.680 1.750 8,125 +0.06(+3.55%)
Jun 30, 2023 1.780 1.780 1.680 1.690 15,682 +0.01(+0.90%)
Jun 29, 2023 1.640 1.700 1.640 1.675 19,457 -0.17(-8.97%)
Jun 28, 2023 1.840 1.840 1.720 1.840 24,638 +0.06(+3.08%)
Jun 27, 2023 1.795 1.851 1.720 1.785 5,966 +0.04(+2.59%)
Jun 26, 2023 1.780 1.850 1.740 1.740 12,589 -0.03(-1.97%)
Jun 23, 2023 1.784 1.820 1.730 1.775 7,627 +0.01(+0.57%)
Jun 22, 2023 1.765 1.768 1.730 1.765 6,406 -0.03(-1.40%)
Jun 21, 2023 1.790 1.820 1.730 1.790 13,321 +0.03(+1.70%)
Jun 20, 2023 1.800 1.820 1.730 1.760 13,767 -0.09(-5.12%)
Jun 16, 2023 1.875 1.897 1.830 1.855 8,436 +0.01(+0.82%)
Jun 15, 2023 1.810 1.870 1.800 1.840 110,058 +0.11(+6.36%)
May 08, 2023 1.800 1.800 1.710 1.730 100,460 -0.05(-2.81%)
May 05, 2023 1.750 1.820 1.750 1.780 30,709 +0.07(+4.09%)
May 04, 2023 1.715 1.740 1.708 1.710 92,889 +0.01(+0.88%)
May 03, 2023 1.680 1.700 1.680 1.695 24,781 +0.07(+3.99%)
May 02, 2023 1.650 1.650 1.630 1.630 15,074 +0.03(+1.75%)
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.