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

First Pacific Ltd ADR (OP: FPAFY )

2.330 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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 (%)
Aug 31, 2004 1.270 1.270 1.250 1.270 154,093 +0.05(+4.10%)
Aug 30, 2004 1.220 1.260 1.210 1.220 21,650 +0.00(+0.00%)
Aug 27, 2004 1.220 1.260 1.200 1.220 42,225 +0.00(+0.00%)
Aug 26, 2004 1.220 1.260 1.200 1.220 42,225 -0.07(-5.43%)
Aug 25, 2004 1.290 1.290 1.220 1.290 12,145 -0.03(-2.27%)
Aug 24, 2004 1.320 1.320 1.320 1.320 23,555 -0.01(-0.75%)
Aug 23, 2004 1.330 1.330 1.250 1.330 36,855 +0.05(+3.91%)
Aug 20, 2004 1.280 1.280 1.220 1.280 76,787 +0.00(+0.00%)
Aug 19, 2004 1.280 1.280 1.220 1.280 76,787 -0.02(-1.54%)
Aug 18, 2004 1.300 1.300 1.250 1.300 38,255 +0.03(+2.36%)
Aug 17, 2004 1.270 1.270 1.200 1.270 40,690 -0.10(-7.30%)
Aug 16, 2004 1.370 1.370 1.330 1.370 56,930 -0.02(-1.44%)
Aug 13, 2004 1.390 1.390 1.330 1.390 61,156 +0.00(+0.00%)
Aug 12, 2004 1.390 1.390 1.330 1.390 61,156 -0.08(-5.44%)
Aug 11, 2004 1.470 1.500 1.450 1.470 115,035 +0.00(+0.00%)
Aug 10, 2004 1.470 1.500 1.450 1.470 115,035 +0.05(+3.52%)
Aug 09, 2004 1.420 1.420 1.380 1.420 79,320 -0.06(-4.05%)
Aug 06, 2004 1.480 1.480 1.420 1.480 109,180 +0.00(+0.00%)
Aug 05, 2004 1.480 1.480 1.420 1.480 109,180 +0.13(+9.63%)
Aug 04, 2004 1.350 1.350 1.300 1.350 95,110 +0.00(+0.00%)
Aug 03, 2004 1.350 1.350 1.300 1.350 95,110 +0.05(+3.85%)
Aug 02, 2004 1.300 1.340 1.300 1.300 98,505 +0.00(+0.00%)
Jul 30, 2004 1.300 1.340 1.300 1.300 98,505 -0.04(-2.99%)
Jul 29, 2004 1.340 1.340 1.260 1.340 128,425 +0.00(+0.00%)
Jul 28, 2004 1.340 1.340 1.260 1.340 128,425 +0.06(+4.69%)
Jul 27, 2004 1.280 1.280 1.240 1.280 50,524 -0.01(-0.78%)
Jul 26, 2004 1.290 1.290 1.240 1.290 42,807 +0.00(+0.00%)
Jul 23, 2004 1.290 1.290 1.240 1.290 42,807 +0.08(+6.61%)
Jul 22, 2004 1.210 1.290 1.210 1.210 89,675 -0.02(-1.63%)
Jul 21, 2004 1.230 1.250 1.180 1.230 65,130 +0.00(+0.00%)
Jul 20, 2004 1.230 1.270 1.220 1.230 46,105 -0.02(-1.60%)
Jul 19, 2004 1.250 1.250 1.230 1.250 42,545 +0.00(+0.00%)
Jul 16, 2004 1.250 1.250 1.220 1.250 79,795 +0.00(+0.00%)
Jul 15, 2004 1.250 1.250 1.180 1.250 31,825 -0.02(-1.57%)
Jul 14, 2004 1.270 1.270 1.220 1.270 55,767 +0.00(+0.00%)
Jul 13, 2004 1.270 1.270 1.220 1.270 55,767 -0.03(-2.31%)
Jul 12, 2004 1.300 1.300 1.300 1.300 48,965 +0.05(+4.00%)
Jul 09, 2004 1.250 1.250 1.220 1.250 153,440 -0.01(-0.79%)
Jul 08, 2004 1.260 1.260 1.240 1.260 88,635 +0.01(+0.80%)
Jul 07, 2004 1.250 1.250 1.200 1.250 159,899 +0.05(+4.17%)
Jul 06, 2004 1.200 1.200 1.200 1.200 110,520 +0.03(+2.56%)
Jul 02, 2004 1.170 1.180 1.150 1.170 152,990 +0.00(+0.00%)
Jul 01, 2004 1.170 1.170 1.100 1.170 166,603 +0.00(+0.00%)
Jun 30, 2004 1.170 1.170 1.100 1.170 166,603 +0.00(+0.00%)
Jun 29, 2004 1.170 1.170 1.130 1.170 72,500 +0.00(+0.00%)
Jun 28, 2004 1.170 1.170 1.130 1.170 72,500 +0.00(+0.00%)
Jun 25, 2004 1.170 1.170 1.100 1.170 89,410 +0.00(+0.00%)
Jun 24, 2004 1.170 1.170 1.090 1.170 82,682 +0.07(+6.36%)
Jun 23, 2004 1.100 1.100 1.070 1.100 56,700 +0.00(+0.00%)
Jun 22, 2004 1.100 1.100 1.060 1.100 54,940 +0.00(+0.00%)
Jun 21, 2004 1.100 1.100 1.050 1.100 57,955 -0.03(-2.65%)
Jun 18, 2004 1.130 1.130 1.070 1.130 67,305 +0.00(+0.00%)
Jun 17, 2004 1.130 1.130 1.080 1.130 62,591 +0.03(+2.73%)
Jun 16, 2004 1.100 1.100 1.020 1.100 146,200 +0.00(+0.00%)
Jun 15, 2004 1.100 1.100 1.020 1.100 152,757 -0.04(-3.51%)
Jun 14, 2004 1.140 1.140 1.140 1.140 0 -0.03(-2.56%)
Jun 10, 2004 1.170 1.170 1.120 1.170 37,207 +0.03(+2.63%)
Jun 09, 2004 1.140 1.170 1.140 1.140 81,460 -0.03(-2.56%)
Jun 08, 2004 1.170 1.180 1.120 1.170 42,165 +0.00(+0.00%)
Jun 07, 2004 1.170 1.170 1.120 1.170 37,918 -0.01(-0.85%)
Jun 04, 2004 1.180 1.180 1.110 1.180 87,950 +0.00(+0.00%)
Jun 03, 2004 1.180 1.180 1.110 1.180 87,950 +0.00(+0.00%)
Jun 02, 2004 1.180 1.180 1.110 1.180 26,290 +0.00(+0.00%)
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.