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

First Pacific Ltd ADR (OP: FPAFY )

2.315 -0.020 (-0.86%)
Streaming Delayed Price Updated: 12:10 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, 2009 2.290 2.300 2.250 2.250 9,235 +0.05(+2.27%)
Apr 29, 2009 2.180 2.230 2.180 2.200 18,792 +0.06(+2.80%)
Apr 28, 2009 2.110 2.160 2.110 2.140 10,216 -0.01(-0.47%)
Apr 27, 2009 2.140 2.160 2.140 2.150 16,264 -0.03(-1.38%)
Apr 24, 2009 2.170 2.180 2.170 2.180 9,570 +0.11(+5.31%)
Apr 23, 2009 2.070 2.130 2.070 2.070 10,811 -0.01(-0.48%)
Apr 22, 2009 2.070 2.090 2.070 2.080 11,750 +0.04(+1.96%)
Apr 21, 2009 2.020 2.040 2.020 2.040 3,545 +0.01(+0.49%)
Apr 20, 2009 2.050 2.090 2.030 2.030 9,645 -0.02(-0.98%)
Apr 17, 2009 2.040 2.050 2.040 2.050 11,331 +0.04(+1.99%)
Apr 16, 2009 2.070 2.070 2.000 2.010 5,035 -0.01(-0.50%)
Apr 15, 2009 2.000 2.020 2.000 2.020 45,020 +0.07(+3.59%)
Apr 14, 2009 2.000 2.000 1.945 1.950 180,835 -0.05(-2.50%)
Apr 13, 2009 1.990 2.000 1.990 2.000 2,840 +0.01(+0.50%)
Apr 09, 2009 2.000 2.040 1.990 1.990 56,540 +0.01(+0.51%)
Apr 08, 2009 1.970 1.980 1.910 1.980 5,046 +0.03(+1.54%)
Apr 07, 2009 2.020 2.020 1.950 1.950 8,610 +0.03(+1.56%)
Apr 06, 2009 2.000 2.000 1.920 1.920 7,220 -0.08(-4.00%)
Apr 03, 2009 1.990 2.060 1.970 2.000 17,630 +0.12(+6.38%)
Apr 02, 2009 1.840 1.940 1.790 1.880 40,049 +0.18(+10.59%)
Apr 01, 2009 1.680 1.700 1.670 1.700 3,479 +0.02(+1.19%)
Mar 31, 2009 1.670 1.680 1.670 1.680 54,905 +0.08(+5.00%)
Mar 30, 2009 1.600 1.660 1.590 1.600 15,265 -0.09(-5.33%)
Mar 26, 2009 1.690 1.700 1.680 1.690 8,195 +0.03(+1.81%)
Mar 25, 2009 1.680 1.690 1.660 1.660 25,680 +0.04(+2.47%)
Mar 24, 2009 1.670 1.670 1.620 1.620 28,488 -0.03(-1.82%)
Mar 23, 2009 1.640 1.660 1.640 1.650 64,725 +0.09(+5.77%)
Mar 20, 2009 1.600 1.600 1.560 1.560 6,750 -0.04(-2.50%)
Mar 19, 2009 1.600 1.600 1.600 1.600 4,437 +0.00(+0.00%)
Mar 18, 2009 1.600 1.600 1.600 1.600 12,564 +0.00(+0.00%)
Mar 17, 2009 1.600 1.700 1.600 1.600 5,490 -0.10(-5.88%)
Mar 16, 2009 1.700 1.750 1.700 1.700 32,437 -0.05(-2.86%)
Mar 13, 2009 1.750 1.750 1.750 1.750 15,245 +0.05(+2.94%)
Mar 12, 2009 1.700 1.700 1.700 1.700 19,540 +0.00(+0.00%)
Mar 11, 2009 1.700 1.750 1.700 1.700 46,766 +0.05(+3.03%)
Mar 10, 2009 1.600 1.660 1.600 1.650 143,747 +0.05(+3.12%)
Mar 09, 2009 1.650 1.650 1.600 1.600 101,865 -0.07(-4.19%)
Mar 06, 2009 1.750 1.750 1.670 1.670 17,886 -0.08(-4.57%)
Mar 05, 2009 1.750 1.840 1.750 1.750 133,695 -0.08(-4.37%)
Mar 04, 2009 1.800 1.845 1.800 1.830 59,145 +0.08(+4.57%)
Mar 02, 2009 1.750 1.750 1.750 1.750 15,198 -0.05(-2.78%)
Feb 27, 2009 1.770 1.950 1.770 1.800 83,985 -0.02(-1.10%)
Feb 26, 2009 1.770 1.850 1.770 1.820 64,890 +0.02(+1.11%)
Feb 25, 2009 1.800 1.800 1.800 1.800 44,100 -0.05(-2.70%)
Feb 24, 2009 1.800 1.930 1.800 1.850 163,304 +0.06(+3.35%)
Feb 23, 2009 1.870 1.880 1.790 1.790 129,538 -0.06(-3.24%)
Feb 20, 2009 1.850 1.870 1.810 1.850 63,812 -0.10(-5.13%)
Feb 19, 2009 1.850 1.960 1.850 1.950 47,621 +0.10(+5.41%)
Feb 18, 2009 1.850 1.850 1.850 1.850 14,500 +0.10(+5.71%)
Feb 17, 2009 1.800 1.860 1.750 1.750 26,172 -0.14(-7.41%)
Feb 13, 2009 1.900 1.950 1.880 1.890 41,720 -0.01(-0.53%)
Feb 12, 2009 1.900 1.900 1.820 1.900 14,655 +0.07(+3.83%)
Feb 11, 2009 1.860 1.900 1.830 1.830 18,390 +0.06(+3.39%)
Feb 10, 2009 1.830 1.850 1.770 1.770 7,876 -0.08(-4.32%)
Feb 09, 2009 1.850 2.000 1.850 1.850 6,415 -0.15(-7.50%)
Feb 06, 2009 1.910 2.070 1.910 2.000 44,970 +0.15(+8.11%)
Feb 05, 2009 1.850 1.930 1.850 1.850 52,518 +0.00(+0.00%)
Feb 04, 2009 1.800 1.900 1.800 1.850 109,663 +0.10(+5.71%)
Feb 03, 2009 1.750 1.780 1.750 1.750 40,130 +0.10(+6.06%)
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.