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 29, 2008 3.050 3.100 3.000 3.050 5,535 +0.00(+0.00%)
Aug 28, 2008 3.050 3.060 3.000 3.050 34,795 +0.00(+0.00%)
Aug 27, 2008 3.050 3.050 3.000 3.050 12,270 +0.05(+1.67%)
Aug 26, 2008 3.000 3.000 2.950 3.000 41,600 +0.00(+0.00%)
Aug 25, 2008 3.000 3.000 2.960 3.000 20,704 +0.00(+0.00%)
Aug 22, 2008 3.000 3.100 3.000 3.000 6,516 +0.00(+0.00%)
Aug 21, 2008 3.000 3.050 3.000 3.000 14,175 +0.00(+0.00%)
Aug 20, 2008 3.000 3.050 3.000 3.000 6,780 -0.10(-3.23%)
Aug 19, 2008 3.050 3.100 3.000 3.100 4,540 +0.05(+1.64%)
Aug 18, 2008 3.050 3.100 3.050 3.050 12,506 +0.05(+1.67%)
Aug 15, 2008 3.000 3.050 3.000 3.000 6,539 +0.00(+0.00%)
Aug 14, 2008 3.000 3.100 3.000 3.000 26,285 -0.05(-1.64%)
Aug 13, 2008 3.050 3.100 3.050 3.050 22,220 +0.00(+0.00%)
Aug 12, 2008 3.050 3.140 3.050 3.050 20,020 +0.00(+0.00%)
Aug 11, 2008 3.050 3.130 3.050 3.050 9,805 +0.05(+1.67%)
Aug 08, 2008 3.000 3.050 2.950 3.000 14,818 +0.00(+0.00%)
Aug 07, 2008 3.000 3.000 2.950 3.000 70,695 +0.10(+3.45%)
Aug 06, 2008 2.900 2.930 2.850 2.900 13,448 -0.01(-0.34%)
Aug 05, 2008 2.910 2.910 2.800 2.910 26,265 +0.16(+5.82%)
Aug 04, 2008 2.750 2.850 2.750 2.750 9,990 -0.15(-5.17%)
Aug 01, 2008 2.900 2.950 2.850 2.900 6,405 +0.10(+3.57%)
Jul 31, 2008 2.900 2.950 2.800 2.800 22,525 -0.10(-3.45%)
Jul 30, 2008 2.730 2.950 2.800 2.900 9,340 +0.17(+6.23%)
Jul 29, 2008 2.730 2.850 2.700 2.730 15,939 -0.07(-2.50%)
Jul 28, 2008 2.800 2.950 2.800 2.800 4,880 +0.00(+0.00%)
Jul 25, 2008 2.800 2.800 2.800 2.800 370 +0.05(+1.82%)
Jul 24, 2008 2.750 2.790 2.750 2.750 23,220 -0.05(-1.79%)
Jul 23, 2008 2.800 2.850 2.700 2.800 5,314 +0.05(+1.82%)
Jul 22, 2008 2.750 2.750 2.700 2.750 6,170 -0.04(-1.43%)
Jul 21, 2008 2.790 2.800 2.720 2.790 8,010 +0.00(+0.00%)
Jul 18, 2008 2.790 2.790 2.750 2.790 79,356 +0.07(+2.57%)
Jul 17, 2008 2.730 2.740 2.700 2.720 148,814 -0.01(-0.37%)
Jul 16, 2008 2.730 2.750 2.700 2.730 364,609 -0.02(-0.73%)
Jul 15, 2008 2.750 2.850 2.700 2.750 9,930 -0.11(-3.85%)
Jul 14, 2008 2.860 2.900 2.800 2.860 67,711 +0.11(+4.00%)
Jul 11, 2008 2.750 2.850 2.730 2.750 18,875 -0.15(-5.17%)
Jul 10, 2008 2.900 4.650 2.900 2.900 15,461 +0.10(+3.57%)
Jul 09, 2008 2.800 2.900 2.800 2.800 60,386 -0.21(-6.98%)
Jul 08, 2008 3.010 3.060 2.950 3.010 12,787 -0.09(-2.90%)
Jul 07, 2008 3.100 3.100 3.000 3.100 6,407 +0.10(+3.33%)
Jul 04, 2008 3.000 3.100 3.000 3.000 9,685 +0.00(+0.00%)
Jul 03, 2008 3.000 3.100 3.000 3.000 9,685 +0.00(+0.00%)
Jul 02, 2008 3.000 3.200 3.000 3.000 57,913 +0.00(+0.00%)
Jul 01, 2008 3.000 3.100 3.000 3.000 23,251 -0.05(-1.64%)
Jun 30, 2008 3.050 3.200 3.050 3.050 7,580 -0.05(-1.61%)
Jun 27, 2008 3.100 3.300 3.100 3.100 5,871 +0.00(+0.00%)
Jun 26, 2008 3.100 3.300 3.100 3.100 6,746 -0.05(-1.59%)
Jun 25, 2008 3.150 3.250 3.150 3.150 11,515 +0.05(+1.61%)
Jun 24, 2008 3.100 3.250 3.100 3.100 15,506 +0.00(+0.00%)
Jun 23, 2008 3.100 3.200 3.100 3.100 8,135 +0.00(+0.00%)
Jun 20, 2008 3.100 3.250 3.090 3.100 50,680 +0.00(+0.00%)
Jun 19, 2008 3.100 3.250 3.100 3.100 5,010 -0.05(-1.59%)
Jun 18, 2008 3.150 3.350 3.150 3.150 13,682 +0.05(+1.61%)
Jun 17, 2008 3.100 3.300 3.100 3.100 8,340 -0.05(-1.59%)
Jun 16, 2008 3.150 3.150 3.150 3.150 4,538 +0.00(+0.00%)
Jun 13, 2008 3.150 3.250 3.150 3.150 11,205 -0.20(-5.97%)
Jun 12, 2008 3.350 3.350 3.220 3.350 5,700 +0.13(+4.04%)
Jun 11, 2008 3.220 3.350 3.220 3.220 4,050 -0.18(-5.29%)
Jun 10, 2008 3.400 3.400 3.400 3.400 7,920 -0.15(-4.23%)
Jun 09, 2008 3.550 3.550 3.550 3.550 10,538 +0.00(+0.00%)
Jun 06, 2008 3.550 3.650 3.550 3.550 4,011 +0.10(+2.90%)
Jun 05, 2008 3.450 3.600 3.450 3.450 3,195 +0.00(+0.00%)
Jun 04, 2008 3.450 3.600 3.450 3.450 37,830 -0.09(-2.54%)
Jun 03, 2008 3.540 3.540 3.500 3.540 20,766 -0.06(-1.67%)
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.