Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Pacific Ltd ADR (OP: FPAFY )

2.340 -0.010 (-0.43%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 13, 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 29, 2006 2.300 2.300 2.300 2.300 11,284 -0.02(-0.86%)
Sep 28, 2006 2.320 2.320 2.320 2.320 11,845 +0.02(+0.87%)
Sep 27, 2006 2.300 2.300 2.300 2.300 451,155 -0.02(-0.86%)
Sep 26, 2006 2.340 2.350 2.320 2.320 236,046 -0.02(-0.85%)
Sep 25, 2006 2.340 2.370 2.340 2.340 311,735 -0.01(-0.43%)
Sep 22, 2006 2.350 2.350 2.350 2.350 27,466 +0.03(+1.29%)
Sep 21, 2006 2.320 2.400 2.300 2.320 16,651 -0.03(-1.28%)
Sep 20, 2006 2.350 2.350 2.350 2.350 6,800 +0.00(+0.00%)
Sep 19, 2006 2.350 2.360 2.350 2.350 22,645 +0.02(+0.86%)
Sep 18, 2006 2.330 2.350 2.330 2.330 24,115 +0.08(+3.56%)
Sep 15, 2006 2.250 2.330 2.250 2.250 21,650 +0.00(+0.00%)
Sep 14, 2006 2.250 2.270 2.250 2.250 42,300 +0.02(+0.90%)
Sep 13, 2006 2.230 2.300 2.230 2.230 8,880 -0.01(-0.45%)
Sep 12, 2006 2.240 2.240 2.240 2.240 24,440 -0.01(-0.44%)
Sep 11, 2006 2.250 2.340 2.250 2.250 27,010 +0.05(+2.27%)
Sep 08, 2006 2.200 2.280 2.200 2.200 13,985 -0.03(-1.35%)
Sep 06, 2006 2.230 2.230 2.230 2.230 13,755 +0.01(+0.45%)
Sep 05, 2006 2.220 2.250 2.220 2.220 122,773 +0.06(+2.78%)
Sep 01, 2006 2.160 2.200 2.160 2.160 33,020 -0.04(-1.82%)
Aug 31, 2006 2.200 2.200 2.160 2.200 63,746 +0.01(+0.46%)
Aug 30, 2006 2.190 2.190 2.160 2.190 35,526 +0.09(+4.29%)
Aug 29, 2006 2.100 2.110 2.090 2.100 49,585 +0.05(+2.44%)
Aug 28, 2006 2.050 2.070 2.050 2.050 34,510 +0.04(+1.99%)
Aug 25, 2006 2.010 2.030 2.010 2.010 123,347 +0.01(+0.50%)
Aug 24, 2006 2.000 2.050 2.000 2.000 34,306 +0.00(+0.00%)
Aug 23, 2006 2.000 2.020 2.000 2.000 6,995 -0.05(-2.44%)
Aug 22, 2006 2.050 2.060 2.050 2.050 19,876 +0.03(+1.49%)
Aug 21, 2006 2.020 2.020 2.020 2.020 7,935 -0.03(-1.46%)
Aug 18, 2006 2.050 2.100 2.000 2.050 61,900 +0.05(+2.50%)
Aug 17, 2006 2.000 2.000 2.000 2.000 17,115 -0.05(-2.44%)
Aug 16, 2006 2.050 2.500 2.050 2.050 112,280 +0.15(+7.89%)
Aug 15, 2006 1.900 1.900 1.900 1.900 23,302 -0.05(-2.56%)
Aug 14, 2006 1.950 1.950 1.950 1.950 10,996 +0.00(+0.00%)
Aug 11, 2006 1.950 1.950 1.950 1.950 12,030 +0.00(+0.00%)
Aug 10, 2006 1.950 2.000 1.950 1.950 9,768 -0.05(-2.50%)
Aug 09, 2006 2.000 2.050 2.000 2.000 15,685 -0.02(-0.99%)
Aug 08, 2006 2.020 2.020 2.020 2.020 16,930 +0.04(+2.02%)
Aug 07, 2006 1.980 1.990 1.980 1.980 25,380 -0.07(-3.41%)
Aug 04, 2006 2.050 2.050 2.050 2.050 11,950 +0.00(+0.00%)
Aug 03, 2006 2.050 2.050 2.050 2.050 12,130 +0.00(+0.00%)
Aug 02, 2006 2.050 2.100 2.050 2.050 11,712 -0.01(-0.49%)
Aug 01, 2006 2.060 2.060 2.050 2.060 5,015 +0.00(+0.00%)
Jul 31, 2006 2.060 2.130 2.060 2.060 5,690 -0.04(-1.90%)
Jul 28, 2006 2.100 2.100 2.050 2.100 158,001 +0.15(+7.69%)
Jul 27, 2006 1.950 1.950 1.950 1.950 20,485 +0.08(+4.28%)
Jul 26, 2006 1.870 1.900 1.870 1.870 76,245 +0.02(+1.08%)
Jul 25, 2006 1.850 1.880 1.850 1.850 26,070 +0.00(+0.00%)
Jul 24, 2006 1.850 1.850 1.850 1.850 15,535 +0.00(+0.00%)
Jul 21, 2006 1.850 1.900 1.850 1.850 30,483 -0.05(-2.63%)
Jul 20, 2006 1.900 2.000 1.900 1.900 7,885 -0.08(-4.04%)
Jul 19, 2006 1.980 1.980 1.850 1.980 65,782 +0.13(+7.03%)
Jul 18, 2006 1.850 1.850 1.850 1.850 36,145 +0.00(+0.00%)
Jul 17, 2006 1.850 1.900 1.850 1.850 5,120 +0.04(+2.21%)
Jul 14, 2006 1.810 1.930 1.810 1.810 16,485 -0.09(-4.74%)
Jul 13, 2006 1.900 1.900 1.900 1.900 16,646 -0.05(-2.56%)
Jul 12, 2006 1.950 2.000 1.900 1.950 12,910 +0.00(+0.00%)
Jul 11, 2006 1.950 1.950 1.950 1.950 14,075 +0.00(+0.00%)
Jul 10, 2006 1.950 1.950 1.950 1.950 4,795 +0.00(+0.00%)
Jul 07, 2006 1.950 1.950 1.950 1.950 34,300 -0.05(-2.50%)
Jul 06, 2006 2.000 2.000 1.960 2.000 45,680 +0.05(+2.56%)
Jul 05, 2006 1.950 2.020 1.950 1.950 695,030 +0.05(+2.63%)
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.