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: 1:20 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, 2023 2.040 2.060 2.040 2.060 28,682 +0.03(+1.48%)
Aug 30, 2023 2.020 2.035 2.010 2.030 22,243 +0.01(+0.74%)
Aug 29, 2023 1.960 2.040 1.960 2.015 59,871 +0.04(+1.77%)
Aug 28, 2023 1.920 2.000 1.920 1.980 106,974 +0.12(+6.45%)
Aug 25, 2023 1.857 1.879 1.840 1.860 11,423 +0.01(+0.32%)
Aug 24, 2023 1.865 1.900 1.830 1.854 8,510 +0.02(+1.31%)
Aug 23, 2023 1.890 1.890 1.830 1.830 19,517 -0.02(-1.08%)
Aug 22, 2023 1.855 1.870 1.840 1.850 10,469 +0.05(+2.78%)
Aug 21, 2023 1.805 1.827 1.760 1.800 5,042 -0.02(-0.96%)
Aug 18, 2023 1.840 1.870 1.810 1.817 6,772 -0.02(-0.95%)
Aug 17, 2023 1.847 1.870 1.810 1.835 11,148 -0.03(-1.34%)
Aug 16, 2023 1.820 1.860 1.820 1.860 13,862 +0.03(+1.64%)
Aug 15, 2023 1.865 1.872 1.830 1.830 31,538 -0.07(-3.68%)
Aug 14, 2023 1.850 1.900 1.810 1.900 14,707 +0.03(+1.60%)
Aug 11, 2023 1.883 1.883 1.820 1.870 9,730 +0.00(+0.00%)
Aug 10, 2023 1.870 1.890 1.870 1.870 44,689 +0.03(+1.63%)
Aug 09, 2023 1.800 1.840 1.800 1.840 120,173 -0.02(-1.02%)
Aug 08, 2023 1.840 1.860 1.840 1.859 25,307 +0.02(+1.03%)
Aug 07, 2023 1.761 1.850 1.760 1.840 35,486 +0.06(+3.35%)
Aug 04, 2023 1.820 1.870 1.780 1.780 4,326 -0.00(-0.26%)
Aug 03, 2023 1.788 1.810 1.770 1.785 9,493 -0.00(-0.23%)
Aug 02, 2023 1.780 1.790 1.769 1.789 6,683 -0.02(-0.88%)
Aug 01, 2023 1.770 1.820 1.770 1.805 20,299 +0.03(+1.98%)
Jul 31, 2023 1.760 1.780 1.750 1.770 33,462 +0.01(+0.57%)
Jul 28, 2023 1.770 1.780 1.760 1.760 36,536 -0.02(-1.12%)
Jul 27, 2023 1.780 1.790 1.760 1.780 27,663 +0.00(+0.00%)
Jul 26, 2023 1.800 1.800 1.780 1.780 12,096 -0.02(-1.11%)
Jul 25, 2023 1.790 1.800 1.780 1.800 20,877 +0.01(+0.28%)
Jul 24, 2023 1.840 1.852 1.780 1.795 14,533 -0.08(-4.52%)
Jul 21, 2023 1.830 1.900 1.770 1.880 17,434 +0.03(+1.62%)
Jul 20, 2023 1.750 1.850 1.750 1.850 14,302 +0.08(+4.54%)
Jul 19, 2023 1.770 1.770 1.760 1.770 9,161 -0.00(-0.02%)
Jul 18, 2023 1.720 1.900 1.720 1.770 14,109 -0.02(-1.12%)
Jul 17, 2023 1.900 1.900 1.790 1.790 27,958 -0.09(-4.79%)
Jul 14, 2023 1.900 1.900 1.790 1.880 40,068 +0.01(+0.64%)
Jul 13, 2023 1.790 1.880 1.790 1.868 45,393 +0.05(+2.92%)
Jul 12, 2023 1.832 1.840 1.810 1.815 15,750 -0.02(-0.82%)
Jul 11, 2023 1.825 1.850 1.800 1.830 37,521 -0.02(-1.08%)
Jul 10, 2023 1.820 1.850 1.800 1.850 28,113 +0.01(+0.54%)
Jul 07, 2023 1.780 1.870 1.780 1.840 35,357 +0.05(+2.79%)
Jul 06, 2023 1.830 1.830 1.750 1.790 10,328 +0.03(+1.70%)
Jul 05, 2023 1.750 1.770 1.750 1.760 10,002 +0.01(+0.57%)
Jul 03, 2023 1.690 1.750 1.680 1.750 8,125 +0.06(+3.55%)
Jun 30, 2023 1.780 1.780 1.680 1.690 15,682 +0.01(+0.90%)
Jun 29, 2023 1.640 1.700 1.640 1.675 19,457 -0.17(-8.97%)
Jun 28, 2023 1.840 1.840 1.720 1.840 24,638 +0.06(+3.08%)
Jun 27, 2023 1.795 1.851 1.720 1.785 5,966 +0.04(+2.59%)
Jun 26, 2023 1.780 1.850 1.740 1.740 12,589 -0.03(-1.97%)
Jun 23, 2023 1.784 1.820 1.730 1.775 7,627 +0.01(+0.57%)
Jun 22, 2023 1.765 1.768 1.730 1.765 6,406 -0.03(-1.40%)
Jun 21, 2023 1.790 1.820 1.730 1.790 13,321 +0.03(+1.70%)
Jun 20, 2023 1.800 1.820 1.730 1.760 13,767 -0.09(-5.12%)
Jun 16, 2023 1.875 1.897 1.830 1.855 8,436 +0.01(+0.82%)
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.