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, 2011 4.500 4.500 4.300 4.310 33,582 -0.02(-0.46%)
Sep 29, 2011 4.260 4.410 4.170 4.330 22,758 +0.13(+3.10%)
Sep 28, 2011 4.200 4.400 4.200 4.200 17,167 +0.12(+2.94%)
Sep 27, 2011 3.990 4.080 3.990 4.080 23,277 +0.09(+2.26%)
Sep 26, 2011 4.020 4.020 3.910 3.990 17,378 -0.20(-4.77%)
Sep 23, 2011 4.110 4.280 4.110 4.190 8,782 -0.24(-5.42%)
Sep 22, 2011 4.260 4.460 4.260 4.430 8,608 +0.11(+2.55%)
Sep 21, 2011 4.410 4.450 4.320 4.320 13,801 -0.07(-1.59%)
Sep 20, 2011 4.320 4.450 4.320 4.390 10,519 +0.07(+1.62%)
Sep 19, 2011 4.300 4.450 4.300 4.320 8,787 -0.14(-3.14%)
Sep 16, 2011 4.460 4.460 4.460 4.460 12,983 +0.05(+1.13%)
Sep 15, 2011 4.390 4.480 4.390 4.410 3,545 -0.06(-1.34%)
Sep 14, 2011 4.470 4.560 4.410 4.470 13,801 +0.02(+0.45%)
Sep 13, 2011 4.450 4.550 4.450 4.450 6,215 +0.04(+0.91%)
Sep 12, 2011 4.410 4.490 4.410 4.410 11,895 -0.16(-3.50%)
Sep 09, 2011 4.570 4.630 4.570 4.570 10,838 -0.13(-2.77%)
Sep 08, 2011 4.660 4.700 4.610 4.700 6,920 -0.03(-0.63%)
Sep 07, 2011 4.760 4.760 4.680 4.730 14,866 +0.00(+0.00%)
Sep 06, 2011 4.760 4.760 4.590 4.730 4,392 +0.05(+1.07%)
Sep 02, 2011 4.783 4.783 4.680 4.680 133,201 -0.04(-0.85%)
Sep 01, 2011 4.720 4.840 4.720 4.720 5,513 -0.01(-0.21%)
Aug 31, 2011 4.850 4.850 4.730 4.730 17,079 +0.02(+0.42%)
Aug 30, 2011 4.690 4.710 4.670 4.710 12,711 +0.06(+1.29%)
Aug 29, 2011 4.650 4.650 4.650 4.650 3,209 +0.05(+1.09%)
Aug 26, 2011 4.570 4.630 4.480 4.600 14,710 -0.13(-2.75%)
Aug 25, 2011 4.760 4.780 4.710 4.730 10,623 +0.17(+3.73%)
Aug 24, 2011 4.570 4.610 4.560 4.560 18,452 +0.04(+0.88%)
Aug 23, 2011 4.430 4.520 4.430 4.520 24,037 +0.06(+1.35%)
Aug 22, 2011 4.460 4.530 4.460 4.460 5,747 +0.00(+0.00%)
Aug 19, 2011 4.520 4.520 4.460 4.460 4,632 -0.09(-1.98%)
Aug 18, 2011 4.550 4.650 4.550 4.550 16,283 -0.08(-1.73%)
Aug 17, 2011 4.640 4.680 4.630 4.630 12,303 -0.08(-1.70%)
Aug 16, 2011 4.550 4.710 4.550 4.710 4,063 +0.00(+0.00%)
Aug 15, 2011 4.650 4.710 4.650 4.710 7,187 +0.17(+3.74%)
Aug 12, 2011 4.520 4.610 4.520 4.540 13,049 -0.01(-0.22%)
Aug 11, 2011 4.480 4.550 4.360 4.550 22,104 -0.01(-0.22%)
Aug 10, 2011 4.470 4.560 4.450 4.560 5,969 +0.06(+1.33%)
Aug 09, 2011 4.240 4.500 4.240 4.500 36,053 +0.12(+2.74%)
Aug 08, 2011 4.470 4.470 4.250 4.380 9,522 -0.20(-4.37%)
Aug 05, 2011 4.550 4.650 4.490 4.580 13,058 -0.23(-4.78%)
Aug 04, 2011 4.790 4.910 4.790 4.810 8,383 -0.13(-2.63%)
Aug 03, 2011 4.860 4.940 4.840 4.940 5,157 +0.01(+0.20%)
Aug 02, 2011 4.930 4.940 4.920 4.930 19,374 -0.12(-2.38%)
Aug 01, 2011 5.030 5.050 5.000 5.050 7,287 +0.06(+1.20%)
Jul 29, 2011 4.900 5.030 4.900 4.990 8,759 +0.04(+0.81%)
Jul 28, 2011 4.870 5.000 4.870 4.950 13,691 +0.16(+3.34%)
Jul 27, 2011 4.860 4.890 4.790 4.790 113,084 -0.08(-1.64%)
Jul 26, 2011 4.860 4.940 4.860 4.870 26,434 -0.08(-1.62%)
Jul 25, 2011 4.830 4.950 4.830 4.950 16,144 +0.03(+0.61%)
Jul 22, 2011 4.880 4.920 4.880 4.920 11,100 +0.04(+0.82%)
Jul 21, 2011 4.810 4.880 4.810 4.880 7,890 +0.05(+1.04%)
Jul 20, 2011 4.810 4.830 4.810 4.830 10,452 +0.05(+1.05%)
Jul 19, 2011 4.750 4.830 4.750 4.780 10,145 -0.05(-1.04%)
Jul 18, 2011 4.800 4.870 4.800 4.830 10,486 -0.01(-0.21%)
Jul 15, 2011 4.760 4.840 4.760 4.840 3,693 +0.26(+5.68%)
Jul 14, 2011 4.620 4.660 4.580 4.580 34,087 -0.07(-1.51%)
Jul 13, 2011 4.640 4.700 4.640 4.650 12,550 +0.09(+1.97%)
Jul 12, 2011 4.530 4.590 4.530 4.560 8,757 +0.00(+0.00%)
Jul 11, 2011 4.600 4.630 4.540 4.560 7,589 -0.08(-1.72%)
Jul 08, 2011 4.610 4.670 4.600 4.640 14,664 -0.09(-1.90%)
Jul 07, 2011 4.750 4.750 4.680 4.730 7,748 +0.09(+1.94%)
Jul 06, 2011 4.630 4.700 4.630 4.640 6,113 -0.03(-0.64%)
Jul 05, 2011 4.620 4.670 4.620 4.670 9,304 +0.18(+4.01%)
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.