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

First Pacific Ltd ADR (OP: FPAFY )

2.335 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 20, 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, 2020 0.9525 0.9999 0.9525 0.9700 40,485 -0.03(-2.99%)
Apr 29, 2020 0.9700 0.9999 0.9551 0.9999 28,797 +0.03(+3.08%)
Apr 28, 2020 0.9400 1.000 0.9400 0.9700 38,921 -0.01(-0.77%)
Apr 27, 2020 0.9275 1.000 0.9000 0.9775 123,694 +0.03(+2.89%)
Apr 24, 2020 0.9999 1.000 0.9500 0.9500 49,100 +0.04(+4.22%)
Apr 23, 2020 0.9250 1.000 0.8850 0.9115 109,058 -0.04(-4.55%)
Apr 22, 2020 1.010 1.010 0.9000 0.9550 62,210 -0.04(-4.48%)
Apr 21, 2020 0.8508 0.9999 0.8508 0.9998 57,430 +0.03(+3.61%)
Apr 20, 2020 0.9500 1.000 0.9500 0.9650 58,021 -0.01(-1.02%)
Apr 17, 2020 0.9300 1.010 0.9300 0.9749 73,400 +0.02(+2.62%)
Apr 16, 2020 0.8600 1.000 0.8600 0.9500 43,995 +0.02(+2.04%)
Apr 15, 2020 0.9450 1.010 0.9300 0.9310 30,118 +0.00(+0.11%)
Apr 14, 2020 0.9350 1.010 0.9300 0.9300 60,657 -0.08(-7.91%)
Apr 13, 2020 0.9100 1.010 0.9100 1.010 102,349 +0.08(+8.59%)
Apr 09, 2020 0.8550 0.9999 0.8550 0.9300 139,300 -0.08(-7.91%)
Apr 08, 2020 0.9500 1.010 0.9500 1.010 41,582 +0.06(+6.31%)
Apr 07, 2020 1.090 1.090 0.9500 0.9500 256,877 -0.04(-4.04%)
Apr 06, 2020 0.8901 1.070 0.8900 0.9900 175,153 +0.05(+4.98%)
Apr 03, 2020 0.9900 0.9900 0.9400 0.9430 72,800 -0.02(-1.77%)
Apr 02, 2020 0.9300 1.010 0.9300 0.9600 146,222 +0.03(+3.23%)
Apr 01, 2020 0.8550 1.070 0.8550 0.9300 138,740 +0.03(+3.33%)
Mar 31, 2020 1.050 1.050 0.9000 0.9000 186,810 -0.11(-10.89%)
Mar 30, 2020 0.9825 1.140 0.9300 1.010 1,461,928 +0.05(+5.20%)
Mar 27, 2020 0.9600 1.050 0.8783 0.9601 727,500 +0.04(+4.13%)
Mar 26, 2020 1.080 1.080 0.8900 0.9220 376,790 +0.11(+13.67%)
Mar 25, 2020 0.8125 0.8800 0.7500 0.8111 81,285 +0.02(+2.64%)
Mar 24, 2020 0.8600 0.8717 0.7900 0.7902 69,947 -0.00(-0.60%)
Mar 23, 2020 0.8400 0.9000 0.7900 0.7950 506,279 -0.03(-4.22%)
Mar 20, 2020 0.7500 0.8300 0.7500 0.8300 99,700 +0.09(+12.93%)
Mar 19, 2020 0.6800 0.7900 0.6800 0.7350 708,116 -0.06(-6.97%)
Mar 18, 2020 0.7500 0.9100 0.7500 0.7901 181,377 -0.11(-12.21%)
Mar 17, 2020 0.8475 0.9000 0.7900 0.9000 71,522 -0.03(-3.59%)
Mar 16, 2020 0.7900 1.020 0.7900 0.9335 87,725 -0.18(-15.90%)
Mar 13, 2020 1.095 1.140 1.070 1.110 66,800 -0.02(-2.20%)
Mar 12, 2020 1.107 1.220 1.050 1.135 76,615 -0.01(-1.30%)
Mar 11, 2020 1.210 1.280 1.150 1.150 298,772 -0.06(-4.56%)
Mar 10, 2020 1.248 1.280 1.200 1.205 774,788 -0.04(-3.60%)
Mar 09, 2020 1.200 1.300 1.200 1.250 37,541 -0.06(-4.58%)
Mar 06, 2020 1.280 1.450 1.280 1.310 58,200 -0.09(-6.43%)
Mar 05, 2020 1.380 1.400 1.370 1.400 248,419 +0.00(+0.00%)
Mar 04, 2020 1.420 1.450 1.400 1.400 79,327 +0.00(+0.00%)
Mar 03, 2020 1.378 1.450 1.350 1.400 81,464 +0.03(+2.19%)
Mar 02, 2020 1.410 1.410 1.350 1.370 40,444 +0.01(+0.51%)
Feb 28, 2020 1.400 1.425 1.360 1.363 61,100 -0.02(-1.23%)
Feb 27, 2020 1.387 1.500 1.350 1.380 74,238 -0.04(-2.82%)
Feb 26, 2020 1.415 1.440 1.370 1.420 77,979 +0.02(+1.44%)
Feb 25, 2020 1.390 1.440 1.390 1.400 40,656 -0.03(-2.09%)
Feb 24, 2020 1.350 1.430 1.350 1.430 70,018 -0.00(-0.01%)
Feb 21, 2020 1.480 1.480 1.430 1.430 97,500 -0.05(-3.38%)
Feb 20, 2020 1.520 1.530 1.480 1.480 47,639 -0.06(-3.90%)
Feb 19, 2020 1.510 1.600 1.510 1.540 88,906 +0.01(+0.65%)
Feb 18, 2020 1.590 1.590 1.510 1.530 38,789 +0.01(+0.66%)
Feb 14, 2020 1.510 1.560 1.510 1.520 35,300 -0.06(-3.80%)
Feb 13, 2020 1.553 1.650 1.490 1.580 169,958 +0.03(+1.94%)
Feb 12, 2020 1.545 1.620 1.520 1.550 92,604 +0.02(+1.31%)
Feb 11, 2020 1.510 1.580 1.510 1.530 51,518 +0.01(+0.66%)
Feb 10, 2020 1.600 1.600 1.510 1.520 42,600 -0.02(-1.30%)
Feb 07, 2020 1.610 1.610 1.540 1.540 62,100 -0.05(-3.14%)
Feb 06, 2020 1.600 1.650 1.560 1.590 514,435 +0.02(+1.27%)
Feb 05, 2020 1.600 1.660 1.550 1.570 192,454 -0.03(-2.03%)
Feb 04, 2020 1.562 1.619 1.562 1.603 174,724 +0.07(+4.74%)
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.