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 (%)
Aug 31, 2005 1.720 1.720 1.630 1.720 4,945 +0.12(+7.50%)
Aug 30, 2005 1.600 1.600 1.600 1.600 4,520 -0.02(-1.23%)
Aug 29, 2005 1.620 1.680 1.620 1.620 32,300 -0.03(-1.82%)
Aug 26, 2005 1.650 1.650 1.650 1.650 469,315 +0.00(+0.00%)
Aug 25, 2005 1.650 1.650 1.600 1.650 28,950 +0.04(+2.48%)
Aug 24, 2005 1.610 1.680 1.600 1.610 24,037 -0.06(-3.59%)
Aug 23, 2005 1.670 1.670 1.670 1.670 6,595 -0.03(-1.76%)
Aug 22, 2005 1.700 1.700 1.700 1.700 2,705 -0.01(-0.58%)
Aug 19, 2005 1.710 1.780 1.700 1.710 74,500 -0.09(-5.00%)
Aug 18, 2005 1.800 1.828 1.760 1.800 14,088 +0.04(+2.27%)
Aug 17, 2005 1.760 1.850 1.760 1.760 12,260 +0.00(+0.00%)
Aug 16, 2005 1.760 1.760 1.760 1.760 8,585 -0.01(-0.56%)
Aug 15, 2005 1.770 1.850 1.770 1.770 35,630 +0.00(+0.00%)
Aug 12, 2005 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Aug 11, 2005 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Aug 10, 2005 1.770 1.860 1.770 1.770 7,780 +0.00(+0.00%)
Aug 09, 2005 1.770 1.860 1.770 1.770 7,780 -0.11(-5.85%)
Aug 08, 2005 1.880 1.880 1.800 1.880 3,300 +0.00(+0.00%)
Aug 05, 2005 1.880 1.880 1.780 1.880 69,314 +0.00(+0.00%)
Aug 04, 2005 1.880 1.880 1.780 1.880 69,314 +0.10(+5.62%)
Aug 03, 2005 1.780 1.871 1.780 1.780 28,845 -0.06(-3.26%)
Aug 02, 2005 1.840 1.840 1.820 1.840 28,491 +0.02(+1.10%)
Aug 01, 2005 1.820 1.820 1.760 1.820 4,910 -0.01(-0.55%)
Jul 29, 2005 1.830 1.840 1.780 1.830 8,670 +0.11(+6.40%)
Jul 28, 2005 1.720 1.800 1.720 1.720 25,245 +0.00(+0.00%)
Jul 27, 2005 1.720 1.800 1.720 1.720 25,245 -0.08(-4.44%)
Jul 26, 2005 1.800 1.800 1.730 1.800 15,155 +0.04(+2.27%)
Jul 25, 2005 1.760 1.800 1.760 1.760 21,430 +0.00(+0.00%)
Jul 22, 2005 1.760 1.800 1.760 1.760 21,430 -0.01(-0.56%)
Jul 21, 2005 1.770 1.780 1.770 1.770 9,185 +0.00(+0.00%)
Jul 20, 2005 1.770 1.780 1.770 1.770 9,185 +0.02(+1.14%)
Jul 19, 2005 1.750 1.799 1.750 1.750 4,445 +0.00(+0.00%)
Jul 18, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 15, 2005 1.750 1.800 1.730 1.750 14,775 +0.00(+0.00%)
Jul 14, 2005 1.750 1.800 1.730 1.750 14,775 +0.03(+1.74%)
Jul 13, 2005 1.720 1.750 1.720 1.720 30,700 +0.02(+1.18%)
Jul 12, 2005 1.700 1.780 1.700 1.700 41,212 +0.00(+0.00%)
Jul 11, 2005 1.700 1.780 1.700 1.700 41,212 +0.02(+1.19%)
Jul 08, 2005 1.680 1.680 1.680 1.680 5,500 -0.03(-1.75%)
Jul 07, 2005 1.710 1.790 1.710 1.710 21,684 -0.05(-2.84%)
Jul 06, 2005 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 05, 2005 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 01, 2005 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Jun 30, 2005 1.760 1.800 1.760 1.760 22,210 -0.01(-0.56%)
Jun 29, 2005 1.770 1.800 1.750 1.770 42,040 +0.00(+0.00%)
Jun 28, 2005 1.770 1.800 1.750 1.770 42,040 -0.09(-4.84%)
Jun 27, 2005 1.860 1.880 1.840 1.860 14,294 +0.02(+1.09%)
Jun 24, 2005 1.840 1.880 1.830 1.840 78,752 +0.00(+0.00%)
Jun 23, 2005 1.840 1.880 1.830 1.840 78,752 -0.05(-2.65%)
Jun 22, 2005 1.890 1.900 1.840 1.890 24,412 +0.00(+0.00%)
Jun 21, 2005 1.890 1.900 1.840 1.890 24,412 +0.04(+2.16%)
Jun 20, 2005 1.850 1.900 1.840 1.850 14,834 +0.03(+1.65%)
Jun 17, 2005 1.820 1.880 1.820 1.820 8,003 +0.00(+0.00%)
Jun 16, 2005 1.820 1.890 1.820 1.820 14,590 +0.00(+0.00%)
Jun 15, 2005 1.820 1.890 1.820 1.820 14,590 -0.05(-2.67%)
Jun 14, 2005 1.870 1.870 1.820 1.870 9,660 +0.02(+1.08%)
Jun 13, 2005 1.850 1.900 1.800 1.850 15,160 +0.00(+0.00%)
Jun 10, 2005 1.850 1.870 1.820 1.850 36,820 +0.00(+0.00%)
Jun 09, 2005 1.850 1.870 1.820 1.850 36,820 -0.03(-1.60%)
Jun 08, 2005 1.880 1.880 1.850 1.880 79,295 -0.02(-1.05%)
Jun 07, 2005 1.900 1.900 1.850 1.900 149,410 +0.00(+0.00%)
Jun 06, 2005 1.900 1.900 1.850 1.900 149,410 +0.11(+6.15%)
Jun 03, 2005 1.790 1.820 1.760 1.790 29,606 +0.00(+0.00%)
Jun 02, 2005 1.790 1.820 1.760 1.790 29,606 +0.04(+2.29%)
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.