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

First Pacific Ltd ADR (OP: FPAFY )

2.340 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 13, 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, 2006 2.200 2.200 2.160 2.200 63,746 +0.01(+0.46%)
Aug 30, 2006 2.190 2.190 2.160 2.190 35,526 +0.09(+4.29%)
Aug 29, 2006 2.100 2.110 2.090 2.100 49,585 +0.05(+2.44%)
Aug 28, 2006 2.050 2.070 2.050 2.050 34,510 +0.04(+1.99%)
Aug 25, 2006 2.010 2.030 2.010 2.010 123,347 +0.01(+0.50%)
Aug 24, 2006 2.000 2.050 2.000 2.000 34,306 +0.00(+0.00%)
Aug 23, 2006 2.000 2.020 2.000 2.000 6,995 -0.05(-2.44%)
Aug 22, 2006 2.050 2.060 2.050 2.050 19,876 +0.03(+1.49%)
Aug 21, 2006 2.020 2.020 2.020 2.020 7,935 -0.03(-1.46%)
Aug 18, 2006 2.050 2.100 2.000 2.050 61,900 +0.05(+2.50%)
Aug 17, 2006 2.000 2.000 2.000 2.000 17,115 -0.05(-2.44%)
Aug 16, 2006 2.050 2.500 2.050 2.050 112,280 +0.15(+7.89%)
Aug 15, 2006 1.900 1.900 1.900 1.900 23,302 -0.05(-2.56%)
Aug 14, 2006 1.950 1.950 1.950 1.950 10,996 +0.00(+0.00%)
Aug 11, 2006 1.950 1.950 1.950 1.950 12,030 +0.00(+0.00%)
Aug 10, 2006 1.950 2.000 1.950 1.950 9,768 -0.05(-2.50%)
Aug 09, 2006 2.000 2.050 2.000 2.000 15,685 -0.02(-0.99%)
Aug 08, 2006 2.020 2.020 2.020 2.020 16,930 +0.04(+2.02%)
Aug 07, 2006 1.980 1.990 1.980 1.980 25,380 -0.07(-3.41%)
Aug 04, 2006 2.050 2.050 2.050 2.050 11,950 +0.00(+0.00%)
Aug 03, 2006 2.050 2.050 2.050 2.050 12,130 +0.00(+0.00%)
Aug 02, 2006 2.050 2.100 2.050 2.050 11,712 -0.01(-0.49%)
Aug 01, 2006 2.060 2.060 2.050 2.060 5,015 +0.00(+0.00%)
Jul 31, 2006 2.060 2.130 2.060 2.060 5,690 -0.04(-1.90%)
Jul 28, 2006 2.100 2.100 2.050 2.100 158,001 +0.15(+7.69%)
Jul 27, 2006 1.950 1.950 1.950 1.950 20,485 +0.08(+4.28%)
Jul 26, 2006 1.870 1.900 1.870 1.870 76,245 +0.02(+1.08%)
Jul 25, 2006 1.850 1.880 1.850 1.850 26,070 +0.00(+0.00%)
Jul 24, 2006 1.850 1.850 1.850 1.850 15,535 +0.00(+0.00%)
Jul 21, 2006 1.850 1.900 1.850 1.850 30,483 -0.05(-2.63%)
Jul 20, 2006 1.900 2.000 1.900 1.900 7,885 -0.08(-4.04%)
Jul 19, 2006 1.980 1.980 1.850 1.980 65,782 +0.13(+7.03%)
Jul 18, 2006 1.850 1.850 1.850 1.850 36,145 +0.00(+0.00%)
Jul 17, 2006 1.850 1.900 1.850 1.850 5,120 +0.04(+2.21%)
Jul 14, 2006 1.810 1.930 1.810 1.810 16,485 -0.09(-4.74%)
Jul 13, 2006 1.900 1.900 1.900 1.900 16,646 -0.05(-2.56%)
Jul 12, 2006 1.950 2.000 1.900 1.950 12,910 +0.00(+0.00%)
Jul 11, 2006 1.950 1.950 1.950 1.950 14,075 +0.00(+0.00%)
Jul 10, 2006 1.950 1.950 1.950 1.950 4,795 +0.00(+0.00%)
Jul 07, 2006 1.950 1.950 1.950 1.950 34,300 -0.05(-2.50%)
Jul 06, 2006 2.000 2.000 1.960 2.000 45,680 +0.05(+2.56%)
Jul 05, 2006 1.950 2.020 1.950 1.950 695,030 +0.05(+2.63%)
Jul 03, 2006 1.900 1.900 1.900 1.900 935 +0.05(+2.70%)
Jun 30, 2006 1.850 2.000 1.850 1.850 107,088 +0.01(+0.54%)
Jun 29, 2006 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Jun 28, 2006 1.840 1.840 1.780 1.840 6,970 +0.04(+2.22%)
Jun 27, 2006 1.800 1.900 1.800 1.800 11,940 +0.00(+0.00%)
Jun 23, 2006 1.800 1.950 1.800 1.800 6,491 -0.05(-2.70%)
Jun 22, 2006 1.850 1.860 1.850 1.850 26,966 +0.03(+1.65%)
Jun 21, 2006 1.820 1.900 1.820 1.820 9,470 -0.03(-1.62%)
Jun 20, 2006 1.850 1.850 1.850 1.850 7,070 -0.01(-0.54%)
Jun 19, 2006 1.860 1.860 1.860 1.860 3,030 +0.01(+0.54%)
Jun 16, 2006 1.850 1.880 1.850 1.850 15,445 +0.00(+0.00%)
Jun 15, 2006 1.850 1.900 1.850 1.850 79,503 +0.02(+1.09%)
Jun 14, 2006 1.830 1.900 1.830 1.830 84,430 -0.04(-2.14%)
Jun 13, 2006 1.870 1.870 1.870 1.870 13,791 -0.03(-1.58%)
Jun 12, 2006 1.900 1.900 1.900 1.900 25,055 +0.01(+0.53%)
Jun 09, 2006 1.890 2.000 1.890 1.890 37,675 -0.01(-0.53%)
Jun 08, 2006 1.900 1.900 1.900 1.900 5,560 -0.10(-5.00%)
Jun 07, 2006 2.000 2.000 2.000 2.000 19,040 -0.05(-2.44%)
Jun 06, 2006 2.050 2.050 2.050 2.050 29,295 +0.00(+0.00%)
Jun 05, 2006 2.050 2.050 2.050 2.050 10,205 +0.00(+0.00%)
Jun 02, 2006 2.050 2.150 2.050 2.050 93,385 +0.05(+2.50%)
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.