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 (%)
Sep 30, 2005 1.780 1.700 1.780 56,170 +0.09(+5.33%)
Sep 29, 2005 1.690 1.690 1.690 6,625 +0.00(+0.00%)
Sep 28, 2005 1.690 1.750 1.690 1.690 111,720 +0.04(+2.42%)
Sep 27, 2005 1.650 1.650 1.650 1.650 8,250 -0.05(-2.94%)
Sep 26, 2005 1.700 1.700 1.700 1.700 11,820 -0.03(-1.73%)
Sep 23, 2005 1.730 1.730 1.650 1.730 18,835 +0.08(+4.85%)
Sep 22, 2005 1.650 1.650 1.650 1.650 6,345 +0.00(+0.00%)
Sep 21, 2005 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Sep 20, 2005 1.650 1.710 1.650 1.650 39,867 +0.06(+3.77%)
Sep 19, 2005 1.590 1.600 1.590 1.590 24,785 -0.01(-0.63%)
Sep 16, 2005 1.600 1.660 1.600 1.600 27,331 -0.03(-1.84%)
Sep 15, 2005 1.630 1.650 1.630 1.630 10,840 +0.00(+0.00%)
Sep 14, 2005 1.630 1.680 1.610 1.630 8,960 +0.02(+1.24%)
Sep 13, 2005 1.610 1.610 1.610 1.610 10,195 -0.01(-0.62%)
Sep 12, 2005 1.620 1.680 1.620 1.620 53,320 -0.01(-0.61%)
Sep 09, 2005 1.630 1.680 1.620 1.630 5,560 -0.01(-0.61%)
Sep 08, 2005 1.640 1.670 1.600 1.640 11,875 -0.08(-4.65%)
Sep 07, 2005 1.720 1.720 1.650 1.720 144,975 +0.09(+5.52%)
Sep 06, 2005 1.630 1.680 1.630 1.630 14,785 +0.00(+0.00%)
Sep 02, 2005 1.630 1.680 1.600 1.630 17,275 -0.07(-4.12%)
Sep 01, 2005 1.700 1.700 1.650 1.700 20,815 -0.02(-1.16%)
Aug 31, 2005 1.720 1.720 1.630 1.720 4,945 +0.12(+7.50%)
Aug 30, 2005 1.600 1.600 1.600 1.600 4,520 -0.02(-1.23%)
Aug 29, 2005 1.620 1.680 1.620 1.620 32,300 -0.03(-1.82%)
Aug 26, 2005 1.650 1.650 1.650 1.650 469,315 +0.00(+0.00%)
Aug 25, 2005 1.650 1.650 1.600 1.650 28,950 +0.04(+2.48%)
Aug 24, 2005 1.610 1.680 1.600 1.610 24,037 -0.06(-3.59%)
Aug 23, 2005 1.670 1.670 1.670 1.670 6,595 -0.03(-1.76%)
Aug 22, 2005 1.700 1.700 1.700 1.700 2,705 -0.01(-0.58%)
Aug 19, 2005 1.710 1.780 1.700 1.710 74,500 -0.09(-5.00%)
Aug 18, 2005 1.800 1.828 1.760 1.800 14,088 +0.04(+2.27%)
Aug 17, 2005 1.760 1.850 1.760 1.760 12,260 +0.00(+0.00%)
Aug 16, 2005 1.760 1.760 1.760 1.760 8,585 -0.01(-0.56%)
Aug 15, 2005 1.770 1.850 1.770 1.770 35,630 +0.00(+0.00%)
Aug 12, 2005 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Aug 11, 2005 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Aug 10, 2005 1.770 1.860 1.770 1.770 7,780 +0.00(+0.00%)
Aug 09, 2005 1.770 1.860 1.770 1.770 7,780 -0.11(-5.85%)
Aug 08, 2005 1.880 1.880 1.800 1.880 3,300 +0.00(+0.00%)
Aug 05, 2005 1.880 1.880 1.780 1.880 69,314 +0.00(+0.00%)
Aug 04, 2005 1.880 1.880 1.780 1.880 69,314 +0.10(+5.62%)
Aug 03, 2005 1.780 1.871 1.780 1.780 28,845 -0.06(-3.26%)
Aug 02, 2005 1.840 1.840 1.820 1.840 28,491 +0.02(+1.10%)
Aug 01, 2005 1.820 1.820 1.760 1.820 4,910 -0.01(-0.55%)
Jul 29, 2005 1.830 1.840 1.780 1.830 8,670 +0.11(+6.40%)
Jul 28, 2005 1.720 1.800 1.720 1.720 25,245 +0.00(+0.00%)
Jul 27, 2005 1.720 1.800 1.720 1.720 25,245 -0.08(-4.44%)
Jul 26, 2005 1.800 1.800 1.730 1.800 15,155 +0.04(+2.27%)
Jul 25, 2005 1.760 1.800 1.760 1.760 21,430 +0.00(+0.00%)
Jul 22, 2005 1.760 1.800 1.760 1.760 21,430 -0.01(-0.56%)
Jul 21, 2005 1.770 1.780 1.770 1.770 9,185 +0.00(+0.00%)
Jul 20, 2005 1.770 1.780 1.770 1.770 9,185 +0.02(+1.14%)
Jul 19, 2005 1.750 1.799 1.750 1.750 4,445 +0.00(+0.00%)
Jul 18, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 15, 2005 1.750 1.800 1.730 1.750 14,775 +0.00(+0.00%)
Jul 14, 2005 1.750 1.800 1.730 1.750 14,775 +0.03(+1.74%)
Jul 13, 2005 1.720 1.750 1.720 1.720 30,700 +0.02(+1.18%)
Jul 12, 2005 1.700 1.780 1.700 1.700 41,212 +0.00(+0.00%)
Jul 11, 2005 1.700 1.780 1.700 1.700 41,212 +0.02(+1.19%)
Jul 08, 2005 1.680 1.680 1.680 1.680 5,500 -0.03(-1.75%)
Jul 07, 2005 1.710 1.790 1.710 1.710 21,684 -0.05(-2.84%)
Jul 06, 2005 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 05, 2005 1.760 1.760 1.760 1.760 0 +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.