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, 2016 3.720 3.750 3.690 3.705 74,297 -0.02(-0.40%)
Aug 30, 2016 3.770 3.770 3.710 3.720 107,314 +0.03(+0.81%)
Aug 29, 2016 3.640 3.690 3.640 3.690 36,044 +0.00(+0.00%)
Aug 26, 2016 3.760 3.760 3.680 3.690 71,637 +0.00(+0.00%)
Aug 25, 2016 3.690 3.690 3.640 3.690 17,882 -0.03(-0.81%)
Aug 24, 2016 3.710 3.737 3.700 3.720 43,826 -0.01(-0.27%)
Aug 23, 2016 3.740 3.780 3.720 3.730 93,468 -0.01(-0.24%)
Aug 22, 2016 3.690 3.762 3.690 3.739 30,660 -0.04(-1.08%)
Aug 19, 2016 3.740 3.800 3.740 3.780 29,613 +0.04(+1.07%)
Aug 18, 2016 3.750 3.850 3.740 3.740 34,346 +0.00(+0.00%)
Aug 17, 2016 3.735 3.740 3.690 3.740 26,735 -0.03(-0.80%)
Aug 16, 2016 3.700 3.830 3.700 3.770 33,604 -0.02(-0.66%)
Aug 15, 2016 3.760 3.815 3.760 3.795 74,370 +0.05(+1.47%)
Aug 12, 2016 3.736 3.740 3.680 3.740 28,313 +0.01(+0.27%)
Aug 11, 2016 3.710 3.732 3.710 3.730 48,549 +0.02(+0.67%)
Aug 10, 2016 3.680 3.730 3.680 3.705 60,342 -0.06(-1.72%)
Aug 09, 2016 3.850 3.850 3.750 3.770 50,067 +0.00(+0.00%)
Aug 08, 2016 3.750 3.840 3.750 3.770 28,161 -0.03(-0.79%)
Aug 05, 2016 3.710 3.830 3.710 3.800 38,099 -0.02(-0.52%)
Aug 04, 2016 3.820 3.840 3.770 3.820 27,767 +0.04(+1.19%)
Aug 03, 2016 3.774 3.790 3.730 3.775 57,651 -0.19(-4.67%)
Aug 02, 2016 3.943 3.970 3.890 3.960 39,005 +0.00(+0.00%)
Aug 01, 2016 3.890 4.000 3.890 3.960 33,352 +0.08(+1.93%)
Jul 29, 2016 3.892 3.900 3.860 3.885 28,244 -0.09(-2.14%)
Jul 28, 2016 3.960 3.980 3.960 3.970 51,001 +0.05(+1.28%)
Jul 27, 2016 3.920 3.920 3.890 3.920 34,441 +0.02(+0.51%)
Jul 26, 2016 3.720 3.910 3.720 3.900 41,285 +0.02(+0.39%)
Jul 25, 2016 3.830 3.898 3.830 3.885 11,399 +0.00(+0.13%)
Jul 22, 2016 3.800 3.890 3.800 3.880 392,067 -0.02(-0.51%)
Jul 21, 2016 3.930 3.930 3.880 3.900 152,544 -0.09(-2.26%)
Jul 20, 2016 4.000 4.010 3.950 3.990 173,828 -0.04(-0.99%)
Jul 19, 2016 3.950 4.050 3.950 4.030 184,384 -0.02(-0.62%)
Jul 18, 2016 3.980 4.070 3.980 4.055 378,337 +0.02(+0.62%)
Jul 15, 2016 3.950 4.070 3.950 4.030 252,313 +0.09(+2.15%)
Jul 14, 2016 3.890 3.960 3.890 3.945 413,230 +0.00(+0.00%)
Jul 13, 2016 3.850 3.960 3.850 3.945 306,262 +0.08(+2.20%)
Jul 12, 2016 3.700 3.900 3.700 3.860 782,255 +0.05(+1.45%)
Jul 11, 2016 3.756 3.820 3.750 3.805 19,174 +0.14(+3.90%)
Jul 08, 2016 3.680 3.580 3.662 44,786 +0.08(+2.29%)
Jul 07, 2016 3.540 3.605 3.530 3.580 21,725 +0.00(+0.14%)
Jul 05, 2016 3.550 3.620 3.550 3.575 25,282 -0.05(-1.52%)
Jul 01, 2016 3.630 3.630 3.630 0 +0.05(+1.54%)
Jun 30, 2016 3.520 3.630 3.520 3.575 32,737 +0.14(+3.92%)
Jun 29, 2016 3.440 3.450 3.430 3.440 22,685 -0.01(-0.29%)
Jun 28, 2016 3.390 3.504 3.390 3.450 65,651 +0.06(+1.77%)
Jun 27, 2016 3.380 3.390 3.320 3.390 47,789 +0.01(+0.30%)
Jun 24, 2016 3.300 3.460 3.300 3.380 49,392 -0.08(-2.31%)
Jun 23, 2016 3.415 3.460 3.390 3.460 17,311 +0.12(+3.59%)
Jun 22, 2016 3.330 3.370 3.330 3.340 21,573 -0.02(-0.60%)
Jun 21, 2016 3.280 3.380 3.280 3.360 79,353 -0.01(-0.30%)
Jun 20, 2016 3.360 3.380 3.320 3.370 198,253 +0.04(+1.20%)
Jun 17, 2016 3.380 3.380 3.330 3.330 59,664 +0.00(+0.00%)
Jun 16, 2016 3.250 3.333 3.250 3.330 74,028 -0.01(-0.30%)
Jun 15, 2016 3.260 3.360 3.260 3.340 74,686 +0.01(+0.30%)
Jun 14, 2016 3.350 3.350 3.300 3.330 138,400 -0.02(-0.45%)
Jun 13, 2016 3.325 3.360 3.325 3.345 34,545 -0.03(-1.04%)
Jun 10, 2016 3.350 3.400 3.350 3.380 39,957 +0.02(+0.75%)
Jun 09, 2016 3.340 3.360 3.340 3.355 23,037 -0.02(-0.74%)
Jun 08, 2016 3.360 3.390 3.360 3.380 35,335 +0.02(+0.54%)
Jun 07, 2016 3.250 3.400 3.250 3.362 160,482 +0.03(+0.96%)
Jun 06, 2016 3.370 3.370 3.268 3.330 22,658 +0.03(+0.91%)
Jun 03, 2016 3.270 3.310 3.270 3.300 37,088 +0.03(+0.92%)
Jun 02, 2016 3.220 3.380 3.220 3.270 41,497 -0.02(-0.61%)
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.