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 28, 2006 2.000 2.000 2.000 2.000 0 -0.10(-4.76%)
Apr 27, 2006 2.100 2.100 2.050 2.100 47,430 +0.10(+5.00%)
Apr 26, 2006 2.000 2.000 2.000 2.000 14,345 -0.10(-4.76%)
Apr 25, 2006 2.100 2.070 2.020 2.100 6,820 +0.00(+0.00%)
Apr 24, 2006 2.100 2.050 2.050 2.100 15,556 +0.00(+0.00%)
Apr 21, 2006 2.040 2.190 2.090 2.100 8,952 +0.06(+2.94%)
Apr 20, 2006 2.000 2.080 2.040 2.040 27,123 +0.04(+2.00%)
Apr 19, 2006 2.000 2.050 1.980 2.000 24,376 +0.00(+0.00%)
Apr 18, 2006 2.000 2.000 1.980 2.000 19,683 +0.06(+3.09%)
Apr 17, 2006 1.940 1.950 1.940 1.940 54,900 -0.01(-0.51%)
Apr 13, 2006 1.900 2.000 1.950 1.950 19,425 +0.05(+2.63%)
Apr 12, 2006 1.870 1.900 1.850 1.900 179,965 +0.03(+1.60%)
Apr 11, 2006 1.870 1.910 1.870 1.870 63,413 +0.01(+0.54%)
Apr 10, 2006 1.860 1.860 1.850 1.860 22,720 -0.04(-2.11%)
Apr 07, 2006 1.900 1.930 1.900 1.900 52,425 +0.00(+0.00%)
Apr 06, 2006 1.900 1.990 1.900 1.900 25,440 +0.05(+2.70%)
Apr 05, 2006 1.850 1.950 1.850 1.850 12,130 +0.00(+0.00%)
Apr 04, 2006 1.850 1.890 1.850 1.850 112,840 +0.05(+2.78%)
Apr 03, 2006 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 31, 2006 1.800 1.830 1.800 1.800 34,105 -0.10(-5.26%)
Mar 30, 2006 1.900 1.900 1.820 1.900 81,015 +0.05(+2.70%)
Mar 29, 2006 1.850 1.900 1.850 1.850 59,231 +0.00(+0.00%)
Mar 28, 2006 1.830 1.880 1.850 1.850 45,153 +0.02(+1.09%)
Mar 27, 2006 1.830 1.830 1.830 1.830 17,677 +0.00(+0.00%)
Mar 24, 2006 1.820 1.850 1.830 1.830 42,676 +0.02(+1.10%)
Mar 21, 2006 1.810 1.830 1.810 1.810 65,105 +0.06(+3.43%)
Mar 20, 2006 1.750 1.750 1.750 1.750 24,595 +0.00(+0.00%)
Mar 17, 2006 1.750 1.800 1.750 1.750 32,879 +0.01(+0.57%)
Mar 16, 2006 1.740 1.780 1.740 1.740 63,911 -0.05(-2.79%)
Mar 15, 2006 1.750 1.800 1.750 1.790 74,914 +0.04(+2.29%)
Mar 14, 2006 1.750 1.850 1.750 1.750 49,430 +0.00(+0.00%)
Mar 13, 2006 1.750 1.750 1.750 1.750 11,235 +0.00(+0.00%)
Mar 10, 2006 1.750 1.830 1.750 1.750 72,185 +0.00(+0.00%)
Mar 09, 2006 1.750 1.750 1.750 1.750 8,210 -0.02(-1.13%)
Mar 08, 2006 1.770 1.800 1.770 1.770 48,704 +0.02(+1.14%)
Mar 07, 2006 1.750 1.800 1.750 1.750 41,428 -0.05(-2.78%)
Mar 06, 2006 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 03, 2006 1.800 1.870 1.790 1.800 33,808 -0.13(-6.74%)
Mar 02, 2006 1.930 1.930 1.830 1.930 15,530 +0.13(+7.22%)
Mar 01, 2006 1.800 1.850 1.780 1.800 46,469 +0.07(+4.05%)
Feb 28, 2006 1.730 1.820 1.730 1.730 13,420 +0.00(+0.00%)
Feb 27, 2006 1.730 1.800 1.730 1.730 83,320 +0.00(+0.00%)
Feb 24, 2006 1.730 1.800 1.730 1.730 30,354 +0.00(+0.00%)
Feb 23, 2006 1.730 1.800 1.730 1.730 14,795 -0.02(-1.14%)
Feb 22, 2006 1.750 1.829 1.750 1.750 30,595 +0.00(+0.00%)
Feb 21, 2006 1.750 1.820 1.750 1.750 67,530 -0.17(-8.85%)
Feb 17, 2006 1.920 1.920 1.850 1.920 57,882 +0.12(+6.67%)
Feb 15, 2006 1.800 1.870 1.800 1.800 78,820 +0.02(+1.12%)
Feb 14, 2006 1.780 1.860 1.780 1.780 24,395 -0.02(-1.11%)
Feb 13, 2006 1.800 1.800 1.800 1.800 24,905 -0.05(-2.70%)
Feb 10, 2006 1.850 1.920 1.800 1.850 89,065 +0.02(+1.09%)
Feb 09, 2006 1.830 1.900 1.800 1.830 38,120 +0.03(+1.67%)
Feb 08, 2006 1.800 1.890 1.800 1.800 90,476 -0.08(-4.26%)
Feb 07, 2006 1.900 1.920 1.880 1.880 126,601 -0.02(-1.05%)
Feb 06, 2006 1.900 2.000 1.900 1.900 232,322 +0.00(+0.00%)
Feb 03, 2006 1.900 2.000 1.900 1.900 13,270 +0.00(+0.00%)
Feb 02, 2006 1.900 2.000 1.900 1.900 41,201 -0.02(-1.04%)
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.