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

First Pacific Ltd ADR (OP: FPAFY )

2.300 -0.035 (-1.50%)
Streaming Delayed Price Updated: 10:31 AM 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 30, 2019 2.020 2.050 2.000 2.020 33,020 -0.01(-0.49%)
Apr 29, 2019 2.020 2.070 2.020 2.030 45,411 +0.00(+0.00%)
Apr 26, 2019 2.140 2.140 2.030 2.030 36,000 +0.02(+1.00%)
Apr 25, 2019 1.950 2.030 1.950 2.010 70,650 -0.01(-0.50%)
Apr 24, 2019 2.050 2.050 2.000 2.020 87,779 +0.01(+0.50%)
Apr 23, 2019 2.010 2.060 2.010 2.010 41,850 +0.05(+2.55%)
Apr 22, 2019 1.970 1.980 1.910 1.960 212,254 +0.02(+1.03%)
Apr 18, 2019 1.920 1.960 1.920 1.940 68,800 -0.01(-0.51%)
Apr 17, 2019 1.910 1.970 1.910 1.950 90,995 +0.05(+2.63%)
Apr 16, 2019 1.900 1.980 1.900 1.900 77,317 +0.01(+0.53%)
Apr 15, 2019 1.820 1.940 1.820 1.890 494,166 +0.17(+9.88%)
Apr 12, 2019 1.750 1.770 1.720 1.720 56,600 -0.03(-1.71%)
Apr 11, 2019 1.740 1.780 1.740 1.750 103,920 -0.03(-1.69%)
Apr 10, 2019 1.768 1.810 1.740 1.780 126,922 +0.01(+0.56%)
Apr 09, 2019 1.780 1.800 1.770 1.770 118,601 -0.01(-0.56%)
Apr 08, 2019 1.800 1.800 1.750 1.780 53,127 -0.01(-0.56%)
Apr 05, 2019 1.795 1.825 1.750 1.790 43,700 +0.01(+0.28%)
Apr 04, 2019 1.800 1.810 1.750 1.785 48,290 -0.01(-0.28%)
Apr 03, 2019 1.910 1.910 1.790 1.790 56,146 +0.01(+0.56%)
Apr 02, 2019 1.800 1.808 1.770 1.780 114,177 -0.00(-0.11%)
Apr 01, 2019 1.770 1.840 1.770 1.782 42,386 -0.02(-1.27%)
Mar 29, 2019 1.845 1.845 1.790 1.805 91,900 +0.02(+0.95%)
Mar 28, 2019 1.820 1.835 1.760 1.788 27,327 -0.05(-2.83%)
Mar 27, 2019 1.900 1.900 1.830 1.840 89,397 -0.07(-3.66%)
Mar 26, 2019 1.900 1.945 1.900 1.910 82,059 +0.00(+0.21%)
Mar 25, 2019 1.940 1.940 1.900 1.906 182,171 -0.02(-1.24%)
Mar 22, 2019 1.933 2.000 1.910 1.930 14,700 -0.02(-1.03%)
Mar 21, 2019 1.945 1.990 1.910 1.950 91,639 +0.02(+1.03%)
Mar 20, 2019 1.950 2.000 1.930 1.930 37,559 -0.03(-1.42%)
Mar 19, 2019 2.110 2.110 1.940 1.958 26,831 -0.01(-0.61%)
Mar 18, 2019 1.950 1.970 1.900 1.970 23,066 +0.04(+2.07%)
Mar 15, 2019 2.000 2.000 1.920 1.930 565,600 +0.01(+0.52%)
Mar 14, 2019 1.920 1.960 1.920 1.920 84,106 -0.01(-0.52%)
Mar 13, 2019 1.950 1.950 1.910 1.930 41,522 -0.01(-0.52%)
Mar 12, 2019 1.940 2.040 1.940 1.940 12,446 -0.01(-0.51%)
Mar 11, 2019 1.950 1.980 1.900 1.950 21,866 +0.04(+2.09%)
Mar 08, 2019 1.900 1.945 1.900 1.910 58,800 -0.01(-0.52%)
Mar 07, 2019 1.900 2.000 1.900 1.920 59,469 -0.08(-4.00%)
Mar 06, 2019 2.030 2.070 1.980 2.000 47,754 +0.00(+0.25%)
Mar 05, 2019 1.970 2.000 1.970 1.995 30,958 +0.01(+0.25%)
Mar 04, 2019 2.020 2.030 1.990 1.990 36,761 +0.02(+1.02%)
Mar 01, 2019 1.940 2.000 1.940 1.970 63,300 -0.02(-1.01%)
Feb 28, 2019 1.990 2.090 1.990 1.990 123,829 -0.06(-2.93%)
Feb 27, 2019 2.000 2.110 1.990 2.050 30,509 +0.05(+2.50%)
Feb 26, 2019 2.008 2.010 1.990 2.000 68,850 -0.01(-0.50%)
Feb 25, 2019 1.990 2.020 1.990 2.010 57,702 +0.00(+0.25%)
Feb 22, 2019 2.022 2.030 1.990 2.005 193,600 -0.00(-0.25%)
Feb 21, 2019 2.100 2.100 2.010 2.010 42,504 -0.03(-1.23%)
Feb 20, 2019 2.060 2.060 2.010 2.035 31,369 -0.01(-0.73%)
Feb 19, 2019 2.080 2.130 2.040 2.050 32,801 -0.05(-2.38%)
Feb 15, 2019 2.040 2.110 2.040 2.100 45,200 +0.01(+0.48%)
Feb 14, 2019 2.115 2.150 2.090 2.090 23,745 -0.10(-4.57%)
Feb 13, 2019 2.150 2.200 2.100 2.190 24,541 +0.03(+1.39%)
Feb 12, 2019 2.200 2.200 2.100 2.160 30,564 +0.01(+0.47%)
Feb 11, 2019 2.170 2.170 2.110 2.150 36,293 -0.02(-0.92%)
Feb 08, 2019 2.170 2.200 2.130 2.170 29,900 -0.02(-0.91%)
Feb 07, 2019 2.155 2.190 2.130 2.190 51,460 +0.07(+3.30%)
Feb 06, 2019 2.160 2.200 2.120 2.120 17,196 -0.04(-1.67%)
Feb 05, 2019 2.130 2.180 2.130 2.156 15,847 -0.01(-0.65%)
Feb 04, 2019 2.100 2.220 2.100 2.170 161,782 +0.02(+0.93%)
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.