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

First Pacific Ltd ADR (OP: FPAFY )

2.339 +0.004 (+0.16%)
Streaming Delayed Price Updated: 3:04 PM 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, 2021 1.800 1.800 1.670 1.720 26,500 +0.01(+0.88%)
Apr 29, 2021 1.800 1.800 1.700 1.705 124,459 -0.04(-2.43%)
Apr 28, 2021 1.750 1.850 1.700 1.748 19,954 +0.05(+2.79%)
Apr 27, 2021 1.720 1.780 1.680 1.700 34,811 +0.03(+1.80%)
Apr 26, 2021 1.750 1.800 1.670 1.670 82,879 -0.03(-1.76%)
Apr 23, 2021 1.680 1.760 1.670 1.700 119,100 -0.01(-0.58%)
Apr 22, 2021 1.800 1.800 1.680 1.710 90,021 -0.02(-1.16%)
Apr 21, 2021 1.800 1.800 1.680 1.730 124,635 +0.05(+2.98%)
Apr 20, 2021 1.760 1.760 1.650 1.680 123,177 +0.04(+2.44%)
Apr 19, 2021 1.630 1.650 1.621 1.640 149,477 -0.01(-0.61%)
Apr 16, 2021 1.650 1.650 1.610 1.650 48,000 +0.00(+0.00%)
Apr 15, 2021 1.700 1.750 1.650 1.650 21,982 -0.05(-2.94%)
Apr 14, 2021 1.700 1.750 1.650 1.700 44,145 -0.03(-1.45%)
Apr 13, 2021 1.700 1.750 1.700 1.725 20,548 -0.00(-0.29%)
Apr 12, 2021 1.870 1.870 1.710 1.730 31,842 +0.03(+1.76%)
Apr 09, 2021 1.660 1.750 1.660 1.700 37,500 -0.05(-2.86%)
Apr 08, 2021 1.680 1.849 1.680 1.750 57,723 +0.05(+3.24%)
Apr 07, 2021 1.700 1.722 1.670 1.695 25,630 +0.06(+3.35%)
Apr 06, 2021 1.730 1.730 1.640 1.640 30,107 -0.05(-2.96%)
Apr 05, 2021 1.620 1.692 1.620 1.690 16,339 +0.02(+1.20%)
Apr 01, 2021 1.660 1.680 1.620 1.670 44,600 +0.05(+3.09%)
Mar 31, 2021 1.620 1.620 1.580 1.620 9,212 +0.00(+0.00%)
Mar 30, 2021 1.550 1.640 1.550 1.620 83,467 +0.19(+12.89%)
Mar 29, 2021 1.450 1.460 1.410 1.435 102,962 -0.02(-1.71%)
Mar 26, 2021 1.450 1.470 1.450 1.460 17,100 +0.02(+1.39%)
Mar 25, 2021 1.429 1.440 1.410 1.440 3,851 +0.01(+0.66%)
Mar 24, 2021 1.440 1.440 1.431 1.431 8,429 +0.00(+0.03%)
Mar 23, 2021 1.580 1.580 1.410 1.430 23,172 -0.01(-0.69%)
Mar 22, 2021 1.480 1.490 1.420 1.440 9,889 -0.04(-2.70%)
Mar 19, 2021 1.400 1.490 1.400 1.480 40,600 -0.01(-0.67%)
Mar 18, 2021 1.500 1.505 1.470 1.490 87,022 +0.01(+0.68%)
Mar 17, 2021 1.450 1.530 1.450 1.480 24,434 -0.05(-3.46%)
Mar 16, 2021 1.490 1.570 1.490 1.533 54,803 +0.04(+2.54%)
Mar 15, 2021 1.600 1.600 1.490 1.495 14,684 -0.01(-0.99%)
Mar 12, 2021 1.530 1.650 1.480 1.510 49,000 +0.03(+2.03%)
Mar 11, 2021 1.460 1.520 1.460 1.480 123,829 +0.04(+2.78%)
Mar 10, 2021 1.490 1.520 1.420 1.440 88,394 -0.05(-3.23%)
Mar 09, 2021 1.490 1.500 1.470 1.488 25,327 -0.03(-1.72%)
Mar 08, 2021 1.560 1.600 1.505 1.514 6,675 -0.02(-1.05%)
Mar 05, 2021 1.490 1.530 1.490 1.530 12,200 +0.06(+4.08%)
Mar 04, 2021 1.470 1.530 1.470 1.470 10,061 +0.00(+0.00%)
Mar 03, 2021 1.490 1.520 1.410 1.470 441,767 -0.04(-2.65%)
Mar 02, 2021 1.550 1.570 1.470 1.510 2,395,732 -0.03(-2.27%)
Mar 01, 2021 1.700 1.700 1.520 1.545 1,399,573 -0.08(-4.63%)
Feb 26, 2021 1.540 1.660 1.540 1.620 26,700 -0.04(-2.41%)
Feb 25, 2021 1.650 1.680 1.650 1.660 25,270 +0.11(+7.10%)
Feb 24, 2021 1.550 1.600 1.550 1.550 24,382 +0.04(+2.65%)
Feb 23, 2021 1.500 1.540 1.500 1.510 14,703 +0.01(+0.67%)
Feb 22, 2021 1.525 1.550 1.500 1.500 19,278 -0.02(-1.48%)
Feb 19, 2021 1.544 1.550 1.500 1.522 5,900 +0.00(+0.16%)
Feb 18, 2021 1.500 1.522 1.500 1.520 19,227 -0.00(-0.33%)
Feb 17, 2021 1.500 1.550 1.500 1.525 34,000 -0.03(-1.61%)
Feb 16, 2021 1.590 1.590 1.500 1.550 14,029 -0.00(-0.01%)
Feb 12, 2021 1.542 1.600 1.510 1.550 15,500 -0.02(-1.58%)
Feb 11, 2021 1.540 1.597 1.540 1.575 15,221 -0.01(-0.32%)
Feb 10, 2021 1.600 1.600 1.561 1.580 16,771 +0.02(+1.28%)
Feb 09, 2021 1.525 1.560 1.500 1.560 66,016 -0.00(-0.32%)
Feb 08, 2021 1.554 1.600 1.530 1.565 9,232 -0.04(-2.19%)
Feb 05, 2021 1.548 1.600 1.530 1.600 11,900 +0.09(+5.96%)
Feb 04, 2021 1.550 1.550 1.500 1.510 485,090 +0.01(+0.67%)
Feb 03, 2021 1.600 1.600 1.480 1.500 15,190 -0.00(-0.07%)
Feb 02, 2021 1.500 1.590 1.500 1.501 9,967 +0.01(+0.74%)
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.