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, 2013 5.480 5.660 5.480 5.590 182,106 -0.06(-1.06%)
Sep 27, 2013 5.630 5.650 5.630 5.650 4,140 +0.04(+0.71%)
Sep 26, 2013 5.640 5.670 5.610 5.610 19,115 +0.08(+1.45%)
Sep 25, 2013 5.510 5.530 5.500 5.530 7,827 -0.05(-0.90%)
Sep 24, 2013 5.570 5.610 5.560 5.580 19,560 -0.18(-3.12%)
Sep 23, 2013 5.750 5.760 5.700 5.760 15,391 -0.22(-3.68%)
Sep 20, 2013 5.913 6.000 5.913 5.980 52,457 -0.01(-0.17%)
Sep 19, 2013 5.980 6.020 5.980 5.990 24,409 +0.22(+3.81%)
Sep 18, 2013 5.670 5.770 5.670 5.770 13,148 +0.05(+0.87%)
Sep 17, 2013 5.670 5.750 5.670 5.720 22,113 +0.16(+2.88%)
Sep 16, 2013 5.420 5.570 5.420 5.560 20,727 +0.14(+2.58%)
Sep 13, 2013 5.450 5.500 5.410 5.420 57,225 -0.16(-2.87%)
Sep 12, 2013 5.610 5.610 5.580 5.580 10,474 -0.07(-1.24%)
Sep 11, 2013 5.600 5.650 5.600 5.650 7,874 +0.17(+3.10%)
Sep 10, 2013 5.500 5.520 5.373 5.480 20,385 +0.17(+3.20%)
Sep 09, 2013 5.300 5.340 5.300 5.310 34,726 +0.02(+0.38%)
Sep 06, 2013 5.300 5.340 5.240 5.290 14,250 -0.10(-1.86%)
Sep 05, 2013 5.399 5.400 5.380 5.390 11,920 +0.02(+0.37%)
Sep 04, 2013 5.310 5.390 5.310 5.370 26,690 -0.06(-1.10%)
Sep 03, 2013 5.470 5.470 5.430 5.430 5,444 +0.22(+4.32%)
Aug 30, 2013 5.230 5.230 5.190 5.205 9,431 -0.06(-1.14%)
Aug 29, 2013 5.250 5.300 5.180 5.265 22,494 +0.19(+3.85%)
Aug 28, 2013 5.180 5.200 5.000 5.070 46,295 -0.25(-4.70%)
Aug 27, 2013 5.310 5.350 5.310 5.320 15,934 +0.01(+0.19%)
Aug 26, 2013 5.340 5.360 5.310 5.310 13,032 -0.08(-1.48%)
Aug 23, 2013 5.290 5.410 5.290 5.390 35,124 +0.09(+1.70%)
Aug 22, 2013 5.230 5.427 5.230 5.300 14,104 -0.14(-2.58%)
Aug 21, 2013 5.360 5.450 5.360 5.440 11,101 +0.03(+0.55%)
Aug 20, 2013 5.340 5.660 5.340 5.410 34,396 -0.65(-10.73%)
Aug 19, 2013 5.980 6.080 5.980 6.060 16,850 -0.18(-2.88%)
Aug 16, 2013 6.140 6.240 6.140 6.240 8,523 +0.14(+2.30%)
Aug 15, 2013 5.990 6.120 5.990 6.100 15,363 +0.03(+0.49%)
Aug 14, 2013 6.080 6.090 6.070 6.070 13,995 -0.02(-0.33%)
Aug 13, 2013 6.100 6.100 6.070 6.090 14,633 +0.17(+2.87%)
Aug 12, 2013 5.920 5.960 5.900 5.920 13,868 +0.07(+1.20%)
Aug 09, 2013 5.700 5.850 5.700 5.850 7,022 +0.07(+1.21%)
Aug 08, 2013 5.800 5.800 5.770 5.780 12,209 -0.08(-1.37%)
Aug 07, 2013 5.770 5.860 5.770 5.860 5,455 -0.04(-0.68%)
Aug 06, 2013 5.850 5.900 5.850 5.900 10,057 -0.03(-0.51%)
Aug 05, 2013 5.920 5.930 5.910 5.930 16,845 -0.07(-1.17%)
Aug 02, 2013 5.900 6.010 5.900 6.000 21,515 +0.20(+3.45%)
Aug 01, 2013 5.710 5.800 5.710 5.800 13,350 +0.08(+1.40%)
Jul 31, 2013 5.700 5.730 5.680 5.720 27,017 -0.17(-2.89%)
Jul 30, 2013 5.890 5.900 5.850 5.890 7,761 -0.06(-1.01%)
Jul 29, 2013 5.950 5.960 5.920 5.950 19,050 -0.04(-0.67%)
Jul 26, 2013 5.900 5.990 5.900 5.990 11,814 +0.02(+0.34%)
Jul 25, 2013 5.950 5.970 5.950 5.970 4,360 +0.04(+0.67%)
Jul 24, 2013 5.940 5.960 5.900 5.930 251,876 +0.14(+2.42%)
Jul 23, 2013 5.800 5.800 5.760 5.790 17,343 +0.13(+2.30%)
Jul 22, 2013 5.620 5.660 5.630 5.660 6,241 +0.03(+0.53%)
Jul 19, 2013 5.640 5.640 5.610 5.630 18,033 -0.04(-0.71%)
Jul 18, 2013 5.610 5.680 5.610 5.670 8,235 -0.02(-0.35%)
Jul 17, 2013 5.630 5.690 5.630 5.690 12,989 +0.07(+1.25%)
Jul 16, 2013 5.610 5.630 5.610 5.620 19,467 -0.13(-2.26%)
Jul 15, 2013 5.730 5.760 5.730 5.750 12,307 +0.09(+1.59%)
Jul 12, 2013 5.650 5.660 5.650 5.660 6,678 +0.05(+0.89%)
Jul 11, 2013 5.630 5.630 5.590 5.610 9,783 +0.05(+0.90%)
Jul 10, 2013 5.570 5.570 5.520 5.560 27,235 -0.06(-1.07%)
Jul 09, 2013 5.510 5.630 5.560 5.620 34,587 -0.04(-0.71%)
Jul 08, 2013 5.620 5.700 5.620 5.660 10,351 +0.08(+1.43%)
Jul 05, 2013 5.598 5.680 5.570 5.580 13,807 +0.16(+2.95%)
Jul 03, 2013 5.360 5.420 5.340 5.420 3,453 +0.12(+2.26%)
Jul 02, 2013 5.340 5.350 5.300 5.300 25,820 -0.19(-3.46%)
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.