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 29, 2014 5.782 5.782 5.782 0 -0.04(-0.64%)
Aug 28, 2014 5.790 5.850 5.790 5.820 18,117 -0.04(-0.77%)
Aug 27, 2014 5.910 5.870 5.865 25,812 -0.00(-0.09%)
Aug 26, 2014 5.900 5.900 5.870 5.870 20,588 -0.03(-0.51%)
Aug 25, 2014 5.900 5.900 5.890 5.900 13,258 +0.09(+1.55%)
Aug 22, 2014 5.710 5.710 5.710 5.810 18,202 -0.05(-0.84%)
Aug 21, 2014 5.900 5.900 5.850 5.859 11,706 -0.21(-3.47%)
Aug 20, 2014 6.050 6.070 6.050 6.070 23,142 +0.19(+3.23%)
Aug 19, 2014 5.880 5.840 5.880 10,683 +0.06(+1.03%)
Aug 18, 2014 5.820 5.820 5.810 5.820 28,358 +0.00(+0.00%)
Aug 15, 2014 5.835 5.835 5.835 5.820 16,321 +0.04(+0.78%)
Aug 14, 2014 5.730 5.780 5.730 5.775 21,666 +0.03(+0.43%)
Aug 13, 2014 5.754 5.800 5.750 5.750 10,540 -0.01(-0.17%)
Aug 12, 2014 5.750 5.794 5.750 5.760 14,016 -0.04(-0.69%)
Aug 11, 2014 5.760 5.810 5.760 5.800 7,386 +0.03(+0.52%)
Aug 08, 2014 5.790 5.800 5.750 5.770 39,231 -0.08(-1.37%)
Aug 07, 2014 5.830 5.890 5.830 5.850 18,032 +0.05(+0.86%)
Aug 06, 2014 5.810 5.810 5.760 5.800 16,676 -0.01(-0.17%)
Aug 05, 2014 5.796 5.890 5.750 5.810 8,604 -0.17(-2.84%)
Aug 04, 2014 5.850 5.990 5.850 5.980 19,259 +0.19(+3.28%)
Aug 01, 2014 5.760 5.800 5.750 5.790 36,061 -0.24(-3.98%)
Jul 31, 2014 6.037 6.050 5.950 6.030 26,973 +0.18(+3.08%)
Jul 30, 2014 5.860 5.870 5.850 5.850 14,321 -0.09(-1.52%)
Jul 29, 2014 5.880 5.980 5.880 5.940 7,308 +0.05(+0.85%)
Jul 28, 2014 5.910 5.910 5.840 5.890 10,631 -0.03(-0.47%)
Jul 25, 2014 5.918 5.950 5.910 5.918 7,940 -0.08(-1.37%)
Jul 24, 2014 5.950 6.000 5.950 6.000 11,396 +0.03(+0.50%)
Jul 23, 2014 5.950 5.980 5.930 5.970 20,327 -0.01(-0.17%)
Jul 22, 2014 5.980 5.980 5.953 5.980 6,530 -0.01(-0.17%)
Jul 21, 2014 5.965 6.000 5.960 5.990 11,336 +0.02(+0.25%)
Jul 18, 2014 6.000 6.000 5.930 5.975 7,353 +0.02(+0.42%)
Jul 17, 2014 5.980 5.980 5.950 5.950 8,700 -0.04(-0.67%)
Jul 16, 2014 5.910 5.990 5.910 5.990 4,161 +0.01(+0.17%)
Jul 15, 2014 5.920 6.000 5.920 5.980 54,615 -0.01(-0.17%)
Jul 14, 2014 5.930 5.990 5.930 5.990 118,719 +0.08(+1.35%)
Jul 11, 2014 5.920 5.930 5.910 5.910 43,212 -0.02(-0.34%)
Jul 10, 2014 5.930 5.940 5.900 5.930 4,683 +0.03(+0.51%)
Jul 09, 2014 5.900 5.900 5.870 5.900 11,500 +0.04(+0.77%)
Jul 08, 2014 5.820 5.880 5.820 5.855 7,049 -0.01(-0.26%)
Jul 07, 2014 5.850 5.870 5.850 5.870 20,583 -0.02(-0.34%)
Jul 03, 2014 5.890 5.890 5.890 0 +0.10(+1.73%)
Jul 02, 2014 5.720 5.790 5.720 5.790 13,490 +0.14(+2.48%)
Jul 01, 2014 5.640 5.650 5.600 5.650 33,621 +0.03(+0.53%)
Jun 30, 2014 5.600 5.640 5.600 5.620 47,024 +0.04(+0.72%)
Jun 27, 2014 5.570 5.590 5.560 5.580 59,947 +0.04(+0.72%)
Jun 26, 2014 5.560 5.560 5.530 5.540 34,281 -0.02(-0.36%)
Jun 25, 2014 5.500 5.560 5.500 5.560 11,916 +0.07(+1.28%)
Jun 24, 2014 5.520 5.550 5.490 5.490 18,382 -0.08(-1.44%)
Jun 23, 2014 5.600 5.630 5.550 5.570 30,085 -0.04(-0.71%)
Jun 20, 2014 5.600 5.620 5.590 5.610 22,378 -0.03(-0.53%)
Jun 19, 2014 5.590 5.640 5.590 5.640 7,991 +0.00(+0.09%)
Jun 18, 2014 5.650 5.650 5.610 5.635 89,001 -0.02(-0.27%)
Jun 17, 2014 5.680 5.680 5.630 5.650 72,544 -0.03(-0.53%)
Jun 16, 2014 5.700 5.700 5.670 5.680 74,370 -0.06(-1.05%)
Jun 13, 2014 5.730 5.750 5.710 5.740 109,810 +0.07(+1.23%)
Jun 12, 2014 5.680 5.700 5.668 5.670 115,373 +0.02(+0.35%)
Jun 11, 2014 5.660 5.660 5.610 5.650 66,158 -0.04(-0.70%)
Jun 10, 2014 5.650 5.740 5.650 5.690 26,732 -0.04(-0.70%)
Jun 06, 2014 5.790 5.790 5.710 5.730 16,667 +0.09(+1.60%)
Jun 05, 2014 5.609 5.660 5.580 5.640 102,378 +0.03(+0.53%)
Jun 04, 2014 5.610 5.610 5.600 5.610 27,883 -0.06(-1.06%)
Jun 03, 2014 5.730 5.730 5.640 5.670 106,971 +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.