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

First Pacific Ltd ADR (OP: FPAFY )

2.321 -0.029 (-1.24%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 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, 2017 3.980 3.980 3.910 3.950 39,965 +0.04(+1.02%)
Sep 28, 2017 4.000 4.000 3.910 3.910 36,615 -0.04(-1.01%)
Sep 27, 2017 3.915 3.970 3.910 3.950 50,544 +0.12(+3.13%)
Sep 26, 2017 3.840 3.840 3.810 3.830 44,334 +0.02(+0.52%)
Sep 25, 2017 3.800 3.950 3.800 3.810 30,059 -0.09(-2.31%)
Sep 22, 2017 3.895 3.930 3.860 3.900 31,848 +0.01(+0.26%)
Sep 21, 2017 3.905 3.905 3.860 3.890 25,332 +0.04(+1.04%)
Sep 20, 2017 3.860 3.880 3.840 3.850 14,367 -0.03(-0.77%)
Sep 19, 2017 3.820 3.880 3.820 3.880 59,875 +0.01(+0.26%)
Sep 18, 2017 3.865 3.870 3.840 3.870 483,107 -0.01(-0.26%)
Sep 15, 2017 4.015 4.015 3.880 3.880 890,328 -0.12(-3.00%)
Sep 14, 2017 3.920 4.000 3.920 4.000 955,319 +0.04(+1.01%)
Sep 13, 2017 4.016 4.030 3.960 3.960 36,186 -0.07(-1.74%)
Sep 12, 2017 4.000 4.080 3.940 4.030 21,387 +0.04(+0.98%)
Sep 11, 2017 3.820 4.080 3.820 3.991 44,179 -0.01(-0.22%)
Sep 08, 2017 4.045 4.045 4.000 4.000 39,696 +0.00(+0.00%)
Sep 07, 2017 3.940 4.010 3.940 4.000 19,046 +0.01(+0.25%)
Sep 06, 2017 3.950 4.020 3.950 3.990 27,809 +0.00(+0.00%)
Sep 05, 2017 3.985 4.000 3.970 3.990 22,969 -0.01(-0.25%)
Sep 01, 2017 4.005 4.024 4.000 4.000 17,695 +0.01(+0.25%)
Aug 31, 2017 3.960 4.000 3.960 3.990 21,550 +0.01(+0.33%)
Aug 30, 2017 3.940 3.990 3.940 3.977 29,912 +0.07(+1.84%)
Aug 29, 2017 3.850 3.940 3.850 3.905 18,756 -0.01(-0.13%)
Aug 28, 2017 3.860 3.940 3.860 3.910 55,258 +0.01(+0.26%)
Aug 25, 2017 3.900 3.950 3.900 3.900 17,413 -0.02(-0.51%)
Aug 24, 2017 3.870 3.940 3.870 3.920 19,121 +0.03(+0.77%)
Aug 23, 2017 3.900 3.900 3.860 3.890 15,278 +0.02(+0.52%)
Aug 22, 2017 3.864 3.900 3.860 3.870 26,313 -0.02(-0.51%)
Aug 21, 2017 3.810 3.900 3.810 3.890 17,777 +0.01(+0.26%)
Aug 18, 2017 3.910 3.934 3.870 3.880 22,618 +0.08(+2.11%)
Aug 17, 2017 3.830 3.890 3.800 3.800 24,069 -0.08(-2.19%)
Aug 16, 2017 3.880 3.913 3.840 3.885 31,180 -0.02(-0.38%)
Aug 15, 2017 3.930 3.930 3.820 3.900 33,557 +0.06(+1.56%)
Aug 14, 2017 3.830 3.930 3.800 3.840 15,312 +0.00(+0.00%)
Aug 11, 2017 3.835 3.940 3.810 3.840 62,715 +0.00(+0.00%)
Aug 10, 2017 3.830 3.890 3.810 3.840 26,406 -0.04(-1.03%)
Aug 09, 2017 3.940 3.940 3.870 3.880 29,952 -0.01(-0.26%)
Aug 08, 2017 3.800 3.900 3.800 3.890 43,104 -0.01(-0.26%)
Aug 07, 2017 3.855 3.900 3.840 3.900 16,720 -0.02(-0.51%)
Aug 04, 2017 3.790 3.930 3.790 3.920 72,303 -0.02(-0.51%)
Aug 03, 2017 3.864 3.950 3.864 3.940 80,425 +0.09(+2.47%)
Aug 02, 2017 3.810 3.870 3.810 3.845 12,938 +0.11(+2.95%)
Aug 01, 2017 3.775 3.775 3.730 3.735 41,265 +0.00(+0.13%)
Jul 31, 2017 3.732 3.740 3.710 3.730 40,173 +0.00(+0.00%)
Jul 28, 2017 3.725 3.740 3.690 3.730 31,481 +0.01(+0.27%)
Jul 27, 2017 3.730 3.740 3.710 3.720 9,940 -0.05(-1.33%)
Jul 26, 2017 3.760 3.790 3.710 3.770 27,373 -0.03(-0.79%)
Jul 25, 2017 3.800 3.820 3.800 3.800 41,242 +0.04(+1.06%)
Jul 24, 2017 3.750 3.770 3.730 3.760 32,910 -0.02(-0.40%)
Jul 21, 2017 3.774 3.780 3.765 3.775 38,786 -0.00(-0.13%)
Jul 20, 2017 3.750 3.790 3.750 3.780 17,901 +0.03(+0.80%)
Jul 19, 2017 3.815 3.860 3.750 3.750 21,110 -0.00(-0.13%)
Jul 18, 2017 3.780 3.780 3.750 3.755 45,593 -0.01(-0.27%)
Jul 17, 2017 3.787 3.787 3.760 3.765 22,356 -0.00(-0.13%)
Jul 14, 2017 3.815 3.840 3.760 3.770 100,596 -0.03(-0.79%)
Jul 13, 2017 3.720 3.800 3.720 3.800 34,946 -0.02(-0.52%)
Jul 12, 2017 3.760 3.820 3.760 3.820 31,930 +0.09(+2.41%)
Jul 11, 2017 3.700 3.840 3.700 3.730 13,356 -0.05(-1.32%)
Jul 10, 2017 3.800 3.800 3.700 3.780 25,439 +0.07(+1.89%)
Jul 07, 2017 3.610 3.800 3.610 3.710 44,648 +0.03(+0.82%)
Jul 06, 2017 3.660 3.690 3.650 3.680 48,815 +0.03(+0.82%)
Jul 05, 2017 3.710 3.710 3.650 3.650 75,213 -0.05(-1.35%)
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.