Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.795 1.880 1.730 1.760 67,701 +0.05(+2.92%)
Sep 29, 2021 1.770 1.770 1.680 1.710 12,248 -0.03(-1.58%)
Sep 28, 2021 1.740 1.760 1.734 1.738 3,447 -0.03(-1.70%)
Sep 27, 2021 1.740 1.780 1.700 1.768 8,154 +0.02(+1.29%)
Sep 24, 2021 1.880 1.880 1.700 1.745 33,083 -0.03(-1.97%)
Sep 23, 2021 1.770 1.800 1.740 1.780 16,393 +0.05(+2.89%)
Sep 22, 2021 1.792 1.792 1.690 1.730 17,642 +0.01(+0.58%)
Sep 21, 2021 1.700 1.720 1.680 1.720 12,002 +0.06(+3.61%)
Sep 20, 2021 1.820 1.820 1.660 1.660 12,551 -0.06(-3.49%)
Sep 17, 2021 1.760 1.840 1.720 1.720 8,315 -0.05(-2.82%)
Sep 16, 2021 1.795 1.795 1.750 1.770 10,936 -0.06(-3.28%)
Sep 15, 2021 1.790 1.870 1.790 1.830 19,576 +0.05(+2.81%)
Sep 14, 2021 1.940 1.940 1.780 1.780 27,726 -0.11(-5.82%)
Sep 13, 2021 1.910 2.000 1.890 1.890 36,483 +0.02(+1.20%)
Sep 10, 2021 2.000 2.000 1.850 1.867 19,611 -0.00(-0.13%)
Sep 09, 2021 1.885 1.900 1.870 1.870 11,367 -0.02(-1.06%)
Sep 08, 2021 1.898 1.910 1.830 1.890 37,291 -0.02(-1.05%)
Sep 07, 2021 2.030 2.030 1.900 1.910 23,507 -0.01(-0.52%)
Sep 03, 2021 1.820 1.954 1.820 1.920 15,731 -0.05(-2.54%)
Sep 02, 2021 2.000 2.050 1.970 1.970 27,175 -0.12(-5.74%)
Sep 01, 2021 2.020 2.090 2.020 2.090 52,986 +0.25(+13.90%)
Aug 31, 2021 1.842 1.850 1.820 1.835 7,838 +0.00(+0.27%)
Aug 30, 2021 1.830 1.830 1.800 1.830 29,880 +0.04(+2.32%)
Aug 27, 2021 1.770 1.810 1.770 1.788 76,891 +0.00(+0.20%)
Aug 26, 2021 1.710 1.800 1.710 1.785 4,766 +0.06(+3.78%)
Aug 25, 2021 1.690 1.730 1.675 1.720 50,217 +0.08(+5.20%)
Aug 24, 2021 1.620 1.650 1.610 1.635 30,073 +0.01(+0.31%)
Aug 23, 2021 1.665 1.700 1.600 1.630 13,486 -0.00(-0.12%)
Aug 20, 2021 1.670 1.670 1.630 1.632 17,545 -0.04(-2.28%)
Aug 19, 2021 1.650 1.670 1.650 1.670 13,988 +0.00(+0.00%)
Aug 18, 2021 1.666 1.698 1.666 1.670 3,435 -0.05(-2.91%)
Aug 17, 2021 1.730 1.730 1.665 1.720 4,768 +0.00(+0.00%)
Aug 16, 2021 1.740 1.740 1.705 1.720 18,004 +0.02(+1.18%)
Aug 13, 2021 1.710 1.710 1.650 1.700 18,377 -0.05(-2.86%)
Aug 12, 2021 1.750 1.790 1.700 1.750 11,718 +0.03(+1.74%)
Aug 11, 2021 1.712 1.760 1.660 1.720 5,212 -0.04(-2.27%)
Aug 10, 2021 1.700 1.790 1.680 1.760 29,815 -0.04(-2.22%)
Aug 09, 2021 1.790 1.800 1.790 1.800 14,302 +0.02(+1.12%)
Aug 06, 2021 1.750 1.800 1.700 1.780 33,349 +0.05(+2.89%)
Aug 05, 2021 1.680 1.730 1.672 1.730 11,935 +0.05(+2.98%)
Aug 04, 2021 1.690 1.780 1.680 1.680 14,360 +0.00(+0.00%)
Aug 03, 2021 1.680 1.680 1.650 1.680 21,056 +0.03(+1.76%)
Aug 02, 2021 1.600 1.750 1.600 1.651 21,296 -0.03(-2.02%)
Jul 30, 2021 1.700 1.700 1.630 1.685 15,302 +0.03(+1.51%)
Jul 29, 2021 1.652 1.660 1.643 1.660 1,583 +0.01(+0.76%)
Jul 28, 2021 1.610 1.650 1.610 1.647 15,100 +0.06(+3.78%)
Jul 27, 2021 1.650 1.650 1.560 1.587 108,531 -0.07(-3.93%)
Jul 26, 2021 1.660 1.670 1.650 1.653 14,170 -0.03(-1.64%)
Jul 23, 2021 1.650 1.700 1.650 1.680 26,223 +0.00(+0.00%)
Jul 22, 2021 1.730 1.750 1.680 1.680 144,955 -0.06(-3.17%)
Jul 21, 2021 1.755 1.755 1.720 1.735 20,159 -0.00(-0.14%)
Jul 20, 2021 1.750 1.790 1.660 1.738 24,503 +0.00(+0.14%)
Jul 19, 2021 1.750 1.770 1.710 1.735 21,202 -0.03(-1.70%)
Jul 16, 2021 1.690 1.820 1.690 1.765 18,226 +0.02(+1.44%)
Jul 15, 2021 1.650 1.810 1.650 1.740 30,862 +0.01(+0.57%)
Jul 14, 2021 1.830 1.830 1.725 1.730 15,977 -0.05(-2.80%)
Jul 13, 2021 1.760 1.830 1.730 1.780 15,374 +0.06(+3.49%)
Jul 12, 2021 1.750 1.770 1.720 1.720 28,700 -0.06(-3.64%)
Jul 09, 2021 1.860 1.860 1.731 1.785 37,810 +0.05(+2.88%)
Jul 08, 2021 1.730 1.760 1.730 1.735 8,036 -0.02(-1.42%)
Jul 07, 2021 1.740 1.840 1.740 1.760 42,617 +0.03(+1.73%)
Jul 06, 2021 1.740 1.740 1.730 1.730 12,347 +0.01(+0.58%)
Jul 02, 2021 1.760 1.810 1.720 1.720 12,595 +0.00(+0.00%)
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.