Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 1.510 1.550 1.480 1.510 134,336 +0.03(+2.03%)
Apr 28, 2005 1.480 1.480 0.3700 1.480 19,450 +0.00(+0.00%)
Apr 27, 2005 1.480 1.480 1.480 1.480 4,815 +0.00(+0.00%)
Apr 26, 2005 1.480 1.480 1.480 1.480 7,420 +0.00(+0.00%)
Apr 25, 2005 1.480 1.480 1.480 1.480 7,420 -0.02(-1.33%)
Apr 22, 2005 1.500 1.500 1.500 1.500 4,825 +0.03(+2.04%)
Apr 21, 2005 1.470 1.550 1.470 1.470 33,360 +0.00(+0.00%)
Apr 20, 2005 1.470 1.550 1.470 1.470 33,360 -0.02(-1.34%)
Apr 19, 2005 1.490 1.550 1.490 1.490 13,850 -0.05(-3.25%)
Apr 18, 2005 1.540 1.570 1.540 1.540 15,395 +0.00(+0.00%)
Apr 15, 2005 1.540 1.570 1.540 1.540 15,395 -0.02(-1.28%)
Apr 14, 2005 1.560 1.560 1.560 1.560 4,628 +0.01(+0.65%)
Apr 13, 2005 1.550 1.550 1.530 1.550 46,175 +0.00(+0.00%)
Apr 12, 2005 1.550 1.550 1.530 1.550 46,175 +0.04(+2.65%)
Apr 11, 2005 1.510 1.550 1.510 1.510 80,125 +0.00(+0.00%)
Apr 08, 2005 1.510 1.550 1.510 1.510 80,125 -0.04(-2.58%)
Apr 07, 2005 1.550 1.580 1.550 1.550 26,828 +0.00(+0.00%)
Apr 06, 2005 1.550 1.600 1.550 1.550 2,330 +0.00(+0.00%)
Apr 05, 2005 1.550 1.550 1.550 1.550 5,470 +0.00(+0.00%)
Apr 04, 2005 1.550 1.550 1.550 1.550 7,662 +0.00(+0.00%)
Apr 01, 2005 1.550 1.550 1.550 1.550 7,662 +0.03(+1.97%)
Mar 31, 2005 1.520 1.520 1.520 1.520 15,005 +0.00(+0.00%)
Mar 30, 2005 1.520 1.520 1.520 1.520 15,005 +0.00(+0.00%)
Mar 29, 2005 1.520 1.600 1.520 1.520 14,480 -0.08(-5.00%)
Mar 28, 2005 1.600 1.600 1.600 1.600 14,702 +0.00(+0.00%)
Mar 24, 2005 1.600 1.600 1.600 1.600 14,702 +0.00(+0.00%)
Mar 23, 2005 1.600 1.600 1.600 1.600 7,405 -0.14(-8.05%)
Mar 22, 2005 1.740 1.740 1.740 1.740 7,065 +0.00(+0.00%)
Mar 21, 2005 1.740 1.740 1.740 1.740 7,065 +0.04(+2.35%)
Mar 18, 2005 1.700 1.700 1.670 1.700 12,145 +0.08(+4.94%)
Mar 17, 2005 1.620 1.640 1.620 1.620 52,545 +0.00(+0.00%)
Mar 16, 2005 1.620 1.640 1.620 1.620 52,545 +0.02(+1.25%)
Mar 15, 2005 1.600 1.600 1.600 1.600 24,220 +0.00(+0.00%)
Mar 14, 2005 1.600 1.600 1.600 1.600 12,454 +0.00(+0.00%)
Mar 11, 2005 1.600 1.600 1.600 1.600 12,454 +0.00(+0.00%)
Mar 10, 2005 1.600 1.600 1.600 1.600 12,454 +0.00(+0.00%)
Mar 09, 2005 1.600 1.670 1.600 1.600 6,190 +0.00(+0.00%)
Mar 08, 2005 1.600 1.670 1.600 1.600 6,190 +0.05(+3.23%)
Mar 07, 2005 1.550 1.590 1.550 1.550 24,455 +0.00(+0.00%)
Mar 04, 2005 1.550 1.590 1.550 1.550 24,455 +0.03(+1.97%)
Mar 03, 2005 1.520 1.520 1.520 1.520 2,685 +0.00(+0.00%)
Mar 02, 2005 1.520 1.520 1.520 1.520 2,685 +0.00(+0.00%)
Mar 01, 2005 1.520 1.520 1.520 1.520 4,305 +0.00(+0.00%)
Feb 28, 2005 1.520 1.580 1.520 1.520 10,175 +0.00(+0.00%)
Feb 25, 2005 1.520 1.580 1.520 1.520 10,175 +0.01(+0.66%)
Feb 24, 2005 1.510 1.570 1.500 1.510 15,050 +0.00(+0.00%)
Feb 23, 2005 1.510 1.570 1.500 1.510 15,050 +0.01(+0.67%)
Feb 22, 2005 1.500 1.600 1.500 1.500 4,400 -0.05(-3.23%)
Feb 18, 2005 1.550 1.560 1.550 1.550 3,164 +0.04(+2.65%)
Feb 17, 2005 1.510 1.580 1.510 1.510 13,545 +0.00(+0.00%)
Feb 16, 2005 1.510 1.580 1.510 1.510 13,545 -0.12(-7.36%)
Feb 15, 2005 1.630 1.630 1.550 1.630 6,610 +0.18(+12.41%)
Feb 14, 2005 1.450 1.500 1.450 1.450 5,015 -0.03(-2.03%)
Feb 11, 2005 1.480 1.510 1.480 1.480 13,560 +0.00(+0.00%)
Feb 10, 2005 1.480 1.510 1.480 1.480 13,560 +0.00(+0.00%)
Feb 09, 2005 1.480 1.550 1.480 1.480 11,205 -0.02(-1.33%)
Feb 08, 2005 1.500 1.500 1.500 1.500 6,067 +0.00(+0.00%)
Feb 07, 2005 1.500 1.500 1.500 1.500 4,330 -0.07(-4.46%)
Feb 04, 2005 1.570 1.570 1.550 1.570 12,575 -0.01(-0.63%)
Feb 03, 2005 1.580 1.580 1.500 1.580 31,810 +0.00(+0.00%)
Feb 02, 2005 1.580 1.580 1.500 1.580 31,810 +0.06(+3.95%)
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.