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, 2020 1.330 1.330 1.260 1.320 58,307 +0.09(+7.32%)
Sep 29, 2020 1.270 1.310 1.230 1.230 60,883 -0.04(-3.53%)
Sep 28, 2020 1.250 1.290 1.250 1.275 16,320 -0.04(-2.67%)
Sep 25, 2020 1.288 1.325 1.250 1.310 26,900 +0.03(+2.34%)
Sep 24, 2020 1.200 1.280 1.200 1.280 42,367 -0.01(-0.78%)
Sep 23, 2020 1.290 1.347 1.250 1.290 122,606 +0.04(+3.20%)
Sep 22, 2020 1.200 1.400 1.200 1.250 36,951 -0.08(-6.02%)
Sep 21, 2020 1.400 1.400 1.300 1.330 109,682 -0.13(-8.90%)
Sep 18, 2020 1.410 1.460 1.410 1.460 190,000 +0.18(+14.06%)
Sep 17, 2020 1.280 1.301 1.280 1.280 39,718 +0.00(+0.00%)
Sep 16, 2020 1.300 1.400 1.270 1.280 54,422 +0.00(+0.00%)
Sep 15, 2020 1.272 1.350 1.270 1.280 30,778 +0.02(+1.59%)
Sep 14, 2020 1.260 1.300 1.260 1.260 28,586 +0.01(+0.80%)
Sep 11, 2020 1.240 1.270 1.210 1.250 48,500 +0.01(+0.81%)
Sep 10, 2020 1.275 1.350 1.230 1.240 37,657 -0.15(-10.47%)
Sep 09, 2020 1.387 1.390 1.360 1.385 39,221 +0.01(+0.36%)
Sep 08, 2020 1.470 1.470 1.350 1.380 37,590 -0.04(-3.04%)
Sep 04, 2020 1.400 1.450 1.400 1.423 38,400 +0.06(+4.65%)
Sep 03, 2020 1.375 1.397 1.350 1.360 86,176 +0.06(+4.62%)
Sep 02, 2020 1.300 1.360 1.300 1.300 123,194 -0.07(-5.07%)
Sep 01, 2020 1.390 1.420 1.350 1.369 109,492 +0.00(+0.15%)
Aug 31, 2020 1.340 1.367 1.300 1.367 10,688 +0.04(+2.82%)
Aug 28, 2020 1.300 1.400 1.290 1.330 19,800 +0.04(+2.94%)
Aug 27, 2020 1.250 1.350 1.250 1.292 74,289 +0.08(+6.82%)
Aug 26, 2020 1.200 1.210 1.190 1.210 46,300 +0.07(+6.10%)
Aug 25, 2020 1.150 1.150 1.120 1.140 118,398 +0.03(+2.89%)
Aug 24, 2020 1.100 1.200 1.100 1.108 54,042 +0.02(+1.89%)
Aug 21, 2020 1.060 1.100 1.060 1.087 36,300 -0.00(-0.23%)
Aug 20, 2020 1.100 1.140 1.090 1.090 28,072 -0.05(-4.39%)
Aug 19, 2020 1.135 1.150 1.070 1.140 45,533 +0.04(+3.64%)
Aug 18, 2020 1.075 1.100 1.050 1.100 27,969 +0.00(+0.00%)
Aug 17, 2020 1.130 1.145 1.090 1.100 62,394 -0.00(-0.01%)
Aug 14, 2020 1.130 1.130 1.100 1.100 25,000 -0.03(-2.65%)
Aug 13, 2020 1.130 1.150 1.130 1.130 19,099 +0.00(+0.00%)
Aug 12, 2020 1.165 1.165 1.130 1.130 25,800 +0.00(+0.00%)
Aug 11, 2020 1.150 1.180 1.110 1.130 25,394 +0.00(+0.00%)
Aug 10, 2020 1.100 1.160 1.100 1.130 132,900 +0.04(+3.67%)
Aug 07, 2020 1.102 1.150 1.070 1.090 15,200 +0.00(+0.00%)
Aug 06, 2020 1.100 1.130 1.090 1.090 50,699 -0.04(-3.54%)
Aug 05, 2020 1.160 1.160 1.090 1.130 16,838 -0.03(-2.59%)
Aug 04, 2020 1.100 1.170 1.080 1.160 30,479 +0.07(+6.03%)
Aug 03, 2020 1.080 1.100 1.080 1.094 73,684 +0.11(+11.63%)
Jul 31, 2020 0.9801 0.9950 0.9800 0.9800 26,700 +0.00(+0.00%)
Jul 30, 2020 0.9900 1.000 0.9600 0.9800 26,378 +0.03(+3.16%)
Jul 29, 2020 0.9500 0.9899 0.9500 0.9500 25,943 -0.02(-2.06%)
Jul 28, 2020 0.9800 1.000 0.9632 0.9700 28,214 -0.01(-1.02%)
Jul 27, 2020 0.9800 1.000 0.9800 0.9800 57,703 -0.02(-2.00%)
Jul 24, 2020 0.9850 1.000 0.9800 1.000 78,700 +0.02(+2.04%)
Jul 23, 2020 1.000 1.000 0.9800 0.9800 40,531 -0.01(-0.59%)
Jul 22, 2020 0.9800 1.000 0.9600 0.9858 40,072 +0.02(+1.63%)
Jul 21, 2020 0.9650 0.9999 0.9600 0.9700 143,767 +0.01(+1.25%)
Jul 20, 2020 0.9200 0.9800 0.9200 0.9580 42,877 +0.00(+0.31%)
Jul 17, 2020 0.9450 0.9600 0.9378 0.9550 35,800 +0.01(+0.74%)
Jul 16, 2020 0.9700 0.9700 0.9480 0.9480 152,564 -0.01(-0.73%)
Jul 15, 2020 0.9750 0.9750 0.9500 0.9550 60,764 -0.01(-0.78%)
Jul 14, 2020 0.9900 1.010 0.9500 0.9625 27,810 +0.00(+0.26%)
Jul 13, 2020 0.9500 1.050 0.9500 0.9600 34,410 +0.01(+1.05%)
Jul 10, 2020 0.9550 0.9700 0.9500 0.9500 24,900 -0.02(-2.06%)
Jul 09, 2020 0.9500 0.9750 0.9400 0.9700 225,444 +0.03(+2.90%)
Jul 08, 2020 0.9750 0.9943 0.9427 0.9427 347,802 -0.01(-0.78%)
Jul 07, 2020 0.9500 0.9900 0.9500 0.9501 14,458 -0.01(-1.24%)
Jul 06, 2020 0.9000 0.9899 0.9000 0.9620 49,300 +0.06(+6.65%)
Jul 02, 2020 0.9125 0.9299 0.9000 0.9020 126,300 +0.00(+0.22%)
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.