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, 2009 3.110 3.190 3.110 3.120 6,944 -0.12(-3.70%)
Aug 28, 2009 3.270 3.330 3.240 3.240 32,200 -0.06(-1.82%)
Aug 27, 2009 3.350 3.350 3.300 3.300 5,172 +0.00(+0.00%)
Aug 26, 2009 3.280 3.300 3.280 3.300 8,065 +0.09(+2.80%)
Aug 25, 2009 3.190 3.300 3.190 3.210 13,030 +0.00(+0.00%)
Aug 24, 2009 3.250 3.250 3.190 3.210 26,223 -0.02(-0.62%)
Aug 21, 2009 3.210 3.250 3.200 3.230 46,465 +0.06(+1.89%)
Aug 20, 2009 3.010 3.170 3.010 3.170 554,436 +0.21(+7.09%)
Aug 19, 2009 2.950 2.990 2.950 2.960 24,225 -0.14(-4.52%)
Aug 18, 2009 3.050 3.120 3.050 3.100 4,170 -0.06(-1.90%)
Aug 17, 2009 3.160 3.160 3.160 3.160 8,635 -0.08(-2.47%)
Aug 14, 2009 3.240 3.320 3.240 3.240 9,960 -0.17(-4.99%)
Aug 13, 2009 3.410 3.410 3.340 3.410 4,923 +0.01(+0.29%)
Aug 12, 2009 3.400 3.420 3.400 3.400 18,655 +0.05(+1.49%)
Aug 11, 2009 3.630 3.630 3.350 3.350 18,830 +0.00(+0.00%)
Aug 10, 2009 3.330 3.380 3.330 3.350 2,845 +0.09(+2.76%)
Aug 07, 2009 3.220 3.260 3.220 3.260 2,300 -0.02(-0.61%)
Aug 06, 2009 3.260 3.280 3.260 3.280 3,570 -0.04(-1.20%)
Aug 05, 2009 3.280 3.320 3.280 3.320 9,335 -0.07(-2.06%)
Aug 04, 2009 3.390 3.480 3.390 3.390 9,953 +0.13(+3.99%)
Aug 03, 2009 3.240 3.310 3.240 3.260 10,698 +0.09(+2.84%)
Jul 31, 2009 3.130 3.170 3.130 3.170 6,230 -0.05(-1.55%)
Jul 30, 2009 3.200 3.240 3.200 3.220 24,103 +0.08(+2.55%)
Jul 29, 2009 3.110 3.140 3.110 3.140 1,835 -0.02(-0.63%)
Jul 28, 2009 3.160 3.160 3.140 3.160 6,395 +0.01(+0.32%)
Jul 27, 2009 3.140 3.150 3.140 3.150 5,610 -0.09(-2.78%)
Jul 24, 2009 3.200 3.300 3.200 3.240 11,820 +0.07(+2.21%)
Jul 23, 2009 3.170 3.200 3.170 3.170 7,050 -0.07(-2.16%)
Jul 22, 2009 3.150 3.240 3.150 3.240 11,188 +0.20(+6.58%)
Jul 21, 2009 3.020 3.090 3.020 3.040 6,160 -0.04(-1.30%)
Jul 20, 2009 2.980 3.080 2.980 3.080 4,510 +0.06(+1.99%)
Jul 17, 2009 2.960 3.020 2.960 3.020 3,965 +0.04(+1.34%)
Jul 16, 2009 2.970 2.980 2.970 2.980 3,795 -0.03(-1.00%)
Jul 15, 2009 3.040 3.060 2.960 3.010 8,855 +0.09(+3.08%)
Jul 14, 2009 2.900 2.920 2.900 2.920 2,938 +0.02(+0.69%)
Jul 13, 2009 2.880 2.900 2.880 2.900 2,775 +0.00(+0.00%)
Jul 10, 2009 2.870 2.950 2.870 2.900 20,705 +0.12(+4.32%)
Jul 09, 2009 2.730 2.800 2.730 2.780 11,560 +0.08(+2.96%)
Jul 08, 2009 2.700 2.700 2.700 2.700 4,210 -0.04(-1.46%)
Jul 07, 2009 2.750 2.750 2.740 2.740 4,875 -0.01(-0.36%)
Jul 06, 2009 2.710 2.750 2.710 2.750 2,960 +0.00(+0.00%)
Jul 02, 2009 2.780 2.850 2.750 2.750 10,745 -0.07(-2.48%)
Jul 01, 2009 2.800 2.820 2.800 2.820 3,045 +0.02(+0.71%)
Jun 30, 2009 2.800 2.800 2.770 2.800 7,784 -0.03(-1.06%)
Jun 29, 2009 2.820 2.830 2.820 2.830 8,062 -0.17(-5.67%)
Jun 26, 2009 3.080 3.080 3.000 3.000 4,400 +0.24(+8.70%)
Jun 25, 2009 2.740 2.780 2.740 2.760 14,130 +0.06(+2.22%)
Jun 24, 2009 2.680 2.740 2.680 2.700 15,385 +0.04(+1.50%)
Jun 23, 2009 2.650 2.660 2.650 2.660 5,525 -0.08(-2.92%)
Jun 22, 2009 2.710 2.740 2.690 2.740 8,220 -0.15(-5.19%)
Jun 19, 2009 2.890 2.900 2.890 2.890 3,930 +0.01(+0.35%)
Jun 18, 2009 2.840 2.880 2.830 2.880 18,930 +0.08(+2.86%)
Jun 17, 2009 2.790 2.810 2.790 2.800 5,090 +0.09(+3.32%)
Jun 16, 2009 2.720 2.780 2.710 2.710 8,354 -0.02(-0.73%)
Jun 15, 2009 2.740 2.740 2.730 2.730 13,740 +0.08(+3.02%)
Jun 12, 2009 2.600 2.650 2.600 2.650 10,390 +0.09(+3.52%)
Jun 11, 2009 2.530 2.600 2.530 2.560 9,980 +0.10(+4.07%)
Jun 10, 2009 2.480 2.540 2.460 2.460 36,652 -0.02(-0.81%)
Jun 09, 2009 2.470 2.480 2.460 2.480 9,457 +0.05(+2.06%)
Jun 08, 2009 2.430 2.430 2.430 2.430 6,825 -0.03(-1.22%)
Jun 05, 2009 2.450 2.530 2.450 2.460 18,605 +0.11(+4.68%)
Jun 04, 2009 2.350 2.400 2.350 2.350 10,007 -0.11(-4.47%)
Jun 03, 2009 2.480 2.540 2.460 2.460 24,091 -0.05(-1.99%)
Jun 02, 2009 2.500 2.530 2.500 2.510 12,773 +0.06(+2.45%)
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.