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

First Pacific Ltd ADR (OP: FPAFY )

2.285 +0.005 (+0.22%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 30, 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 30, 2024 2.300 2.310 2.280 2.285 5,694 +0.01(+0.22%)
Apr 29, 2024 2.280 2.300 2.270 2.280 19,654 +0.02(+1.06%)
Apr 26, 2024 2.245 2.268 2.220 2.256 34,671 +0.02(+0.71%)
Apr 25, 2024 2.230 2.250 2.220 2.240 11,566 -0.03(-1.32%)
Apr 24, 2024 2.250 2.280 2.250 2.270 53,906 -0.00(-0.22%)
Apr 23, 2024 2.280 2.280 2.245 2.275 27,750 +0.00(+0.22%)
Apr 22, 2024 2.200 2.280 2.200 2.270 27,196 +0.01(+0.44%)
Apr 19, 2024 2.210 2.430 2.210 2.260 6,459 +0.02(+0.89%)
Apr 18, 2024 2.285 2.285 2.240 2.240 45,995 -0.00(-0.18%)
Apr 17, 2024 2.237 2.245 2.220 2.244 9,287 -0.03(-1.14%)
Apr 16, 2024 2.190 2.300 2.190 2.270 23,811 -0.09(-3.81%)
Apr 15, 2024 2.390 2.390 2.360 2.360 25,458 -0.02(-1.05%)
Apr 12, 2024 2.410 2.410 2.380 2.385 12,306 -0.02(-0.92%)
Apr 11, 2024 2.341 2.430 2.340 2.407 7,286 +0.03(+1.35%)
Apr 10, 2024 2.310 2.380 2.310 2.375 29,923 -0.02(-0.63%)
Apr 09, 2024 2.380 2.430 2.380 2.390 14,917 -0.01(-0.62%)
Apr 08, 2024 2.450 2.470 2.400 2.405 17,587 -0.06(-2.47%)
Apr 05, 2024 2.475 2.500 2.450 2.466 8,101 +0.02(+0.65%)
Apr 04, 2024 2.400 2.500 2.400 2.450 15,548 -0.03(-1.29%)
Apr 03, 2024 2.420 2.500 2.420 2.482 332,318 +0.02(+0.88%)
Apr 02, 2024 2.410 2.490 2.410 2.460 18,210 +0.00(+0.01%)
Apr 01, 2024 2.450 2.460 2.415 2.460 35,507 +0.02(+0.61%)
Mar 28, 2024 2.400 2.450 2.400 2.445 46,690 +0.05(+2.30%)
Mar 27, 2024 2.310 2.410 2.310 2.390 46,246 +0.13(+5.75%)
Mar 26, 2024 2.450 2.450 2.260 2.260 59,889 -0.09(-3.83%)
Mar 25, 2024 2.330 2.470 2.330 2.350 8,758 -0.06(-2.47%)
Mar 22, 2024 2.365 2.410 2.365 2.410 33,200 +0.02(+0.82%)
Mar 21, 2024 2.300 2.390 2.300 2.390 29,319 +0.09(+3.91%)
Mar 20, 2024 2.240 2.310 2.240 2.300 13,555 +0.02(+0.88%)
Mar 19, 2024 2.360 2.360 2.275 2.280 21,325 -0.02(-0.87%)
Mar 18, 2024 2.210 2.300 2.210 2.300 9,316 -0.02(-0.85%)
Mar 15, 2024 2.220 2.320 2.220 2.320 16,911 +0.00(+0.20%)
Mar 14, 2024 2.240 2.330 2.240 2.315 38,998 +0.02(+1.09%)
Mar 13, 2024 2.210 2.290 2.210 2.290 31,782 +0.03(+1.22%)
Mar 12, 2024 2.290 2.290 2.230 2.263 12,772 -0.01(-0.33%)
Mar 11, 2024 2.170 2.350 2.170 2.270 25,120 +0.02(+1.11%)
Mar 08, 2024 2.176 2.260 2.170 2.245 20,621 -0.09(-4.06%)
Mar 07, 2024 2.290 2.340 2.210 2.340 145,935 +0.25(+11.96%)
Mar 06, 2024 1.980 2.090 1.980 2.090 23,842 +0.03(+1.46%)
Mar 05, 2024 2.060 2.060 2.000 2.060 33,543 +0.00(+0.00%)
Mar 04, 2024 2.050 2.060 2.010 2.060 39,083 +0.05(+2.49%)
Mar 01, 2024 2.010 2.040 2.010 2.010 13,007 +0.00(+0.00%)
Feb 29, 2024 1.910 2.010 1.910 2.010 21,327 -0.03(-1.47%)
Feb 28, 2024 2.000 2.040 1.950 2.040 16,520 +0.02(+0.74%)
Feb 27, 2024 2.040 2.040 2.000 2.025 12,963 +0.02(+0.75%)
Feb 26, 2024 2.030 2.040 1.990 2.010 30,915 -0.02(-0.99%)
Feb 23, 2024 2.005 2.040 1.970 2.030 16,931 -0.01(-0.49%)
Feb 22, 2024 1.950 2.200 1.950 2.040 13,443 +0.02(+0.99%)
Feb 21, 2024 2.150 2.150 1.900 2.020 14,904 +0.00(+0.00%)
Feb 20, 2024 1.960 2.020 1.910 2.020 11,661 +0.07(+3.86%)
Feb 16, 2024 2.000 2.000 1.910 1.945 60,016 +0.00(+0.00%)
Feb 15, 2024 1.960 1.960 1.900 1.945 13,938 -0.02(-1.09%)
Feb 14, 2024 1.900 1.980 1.900 1.966 84,816 -0.01(-0.43%)
Feb 13, 2024 1.940 1.975 1.880 1.975 11,992 +0.01(+0.25%)
Feb 12, 2024 1.860 2.000 1.860 1.970 26,666 -0.03(-1.50%)
Feb 09, 2024 1.954 2.000 1.930 2.000 30,115 +0.01(+0.50%)
Feb 08, 2024 1.920 2.000 1.840 1.990 30,635 +0.03(+1.53%)
Feb 07, 2024 1.940 1.980 1.940 1.960 269,284 -0.04(-2.00%)
Feb 06, 2024 1.960 2.010 1.950 2.000 113,230 +0.01(+0.50%)
Feb 05, 2024 1.940 1.990 1.890 1.990 136,684 +0.09(+4.74%)
Feb 02, 2024 1.908 1.915 1.885 1.900 35,171 +0.01(+0.52%)
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.