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

First Pacific Ltd ADR (OP: FPAFY )

2.290 -0.045 (-1.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
Apr 29, 2022 2.040 2.040 2.020 2.020 11,452 -0.02(-0.98%)
Apr 28, 2022 2.020 2.055 2.020 2.040 10,937 -0.01(-0.49%)
Apr 27, 2022 2.070 2.070 2.020 2.050 14,083 +0.04(+1.99%)
Apr 26, 2022 1.995 2.010 1.982 2.010 29,254 -0.03(-1.47%)
Apr 25, 2022 1.994 2.040 1.994 2.040 11,395 -0.04(-1.92%)
Apr 22, 2022 2.090 2.100 2.050 2.080 91,721 +0.07(+3.48%)
Apr 21, 2022 2.050 2.050 2.010 2.010 13,866 +0.01(+0.50%)
Apr 20, 2022 1.960 2.050 1.960 2.000 20,142 -0.04(-1.96%)
Apr 19, 2022 1.995 2.040 1.980 2.040 5,804 +0.06(+3.03%)
Apr 18, 2022 1.985 1.990 1.980 1.980 3,815 +0.03(+1.59%)
Apr 14, 2022 2.010 2.020 1.949 1.949 24,816 -0.07(-3.51%)
Apr 13, 2022 2.010 2.020 2.010 2.020 62,557 +0.00(+0.25%)
Apr 12, 2022 2.005 2.060 2.000 2.015 9,248 +0.08(+3.87%)
Apr 11, 2022 1.940 1.970 1.940 1.940 28,026 +0.01(+0.65%)
Apr 08, 2022 1.950 1.950 1.920 1.927 9,478 -0.00(-0.08%)
Apr 07, 2022 1.970 1.970 1.910 1.929 15,741 -0.07(-3.55%)
Apr 06, 2022 2.020 2.020 1.980 2.000 46,044 -0.05(-2.44%)
Apr 05, 2022 2.100 2.100 2.050 2.050 16,518 -0.03(-1.44%)
Apr 04, 2022 2.100 2.100 2.050 2.080 18,585 +0.05(+2.46%)
Apr 01, 2022 2.080 2.080 2.010 2.030 510,277 -0.04(-1.93%)
Mar 31, 2022 2.040 2.100 2.040 2.070 22,633 +0.03(+1.72%)
Mar 30, 2022 2.040 2.100 2.035 2.035 10,788 -0.01(-0.73%)
Mar 29, 2022 2.020 2.120 2.020 2.050 11,814 +0.00(+0.24%)
Mar 28, 2022 2.045 2.062 2.010 2.045 3,190 +0.02(+0.74%)
Mar 25, 2022 1.960 2.100 1.960 2.030 12,222 +0.03(+1.50%)
Mar 24, 2022 2.090 2.100 1.970 2.000 17,890 -0.04(-1.96%)
Mar 23, 2022 1.930 2.100 1.930 2.040 19,722 +0.05(+2.51%)
Mar 22, 2022 2.020 2.100 1.990 1.990 19,073 -0.03(-1.49%)
Mar 21, 2022 2.050 2.050 2.000 2.020 26,220 -0.01(-0.49%)
Mar 18, 2022 2.015 2.030 2.000 2.030 35,487 +0.07(+3.57%)
Mar 17, 2022 2.050 2.050 1.910 1.960 8,124 +0.04(+2.16%)
Mar 16, 2022 1.810 1.920 1.800 1.919 57,787 +0.08(+4.27%)
Mar 15, 2022 1.850 1.850 1.810 1.840 44,604 -0.01(-0.65%)
Mar 14, 2022 1.900 1.900 1.840 1.852 36,392 -0.02(-0.94%)
Mar 11, 2022 1.890 1.890 1.850 1.869 28,862 -0.02(-0.82%)
Mar 10, 2022 1.900 1.914 1.850 1.885 63,652 -0.05(-2.71%)
Mar 09, 2022 1.760 1.950 1.760 1.938 20,158 +0.04(+1.97%)
Mar 08, 2022 1.800 1.950 1.800 1.900 56,345 -0.01(-0.39%)
Mar 07, 2022 1.970 1.970 1.882 1.907 37,416 -0.08(-4.15%)
Mar 04, 2022 1.990 2.010 1.970 1.990 23,582 -0.02(-1.12%)
Mar 03, 2022 2.000 2.020 1.980 2.013 12,826 +0.03(+1.64%)
Mar 02, 2022 1.960 1.990 1.950 1.980 77,976 +0.02(+0.89%)
Mar 01, 2022 1.950 1.962 1.940 1.962 10,060 -0.04(-1.88%)
Feb 28, 2022 2.000 2.010 1.970 2.000 44,777 -0.02(-0.99%)
Feb 25, 2022 2.020 2.030 2.020 2.020 20,659 -0.00(-0.25%)
Feb 24, 2022 2.010 2.040 1.990 2.025 46,612 -0.08(-3.57%)
Feb 23, 2022 2.160 2.160 2.080 2.100 21,241 -0.03(-1.41%)
Feb 22, 2022 2.170 2.170 2.110 2.130 30,439 -0.10(-4.70%)
Feb 18, 2022 2.235 0 +0.02(+0.79%)
Feb 17, 2022 2.245 2.245 2.210 2.217 57,562 -0.03(-1.22%)
Feb 16, 2022 2.230 2.260 2.220 2.245 38,814 +0.06(+2.98%)
Feb 15, 2022 2.240 2.240 2.170 2.180 32,041 +0.05(+2.35%)
Feb 14, 2022 2.040 2.210 2.040 2.130 160,736 -0.07(-3.18%)
Feb 11, 2022 2.240 2.240 2.200 2.200 30,266 -0.04(-1.79%)
Feb 10, 2022 2.200 2.240 2.030 2.240 63,639 +0.05(+2.28%)
Feb 09, 2022 2.140 2.200 2.100 2.190 191,043 +0.07(+3.55%)
Feb 08, 2022 2.140 2.140 2.070 2.115 178,577 +0.04(+1.78%)
Feb 07, 2022 1.970 2.090 1.970 2.078 50,829 +0.10(+4.95%)
Feb 04, 2022 1.925 1.980 1.880 1.980 39,506 +0.04(+2.06%)
Feb 03, 2022 1.945 1.940 6,979 +0.02(+1.04%)
Feb 02, 2022 1.980 1.980 1.920 1.920 12,269 -0.01(-0.26%)
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.