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, 2004 1.250 1.240 1.150 1.200 28,380 -0.10(-7.69%)
Apr 29, 2004 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 28, 2004 1.320 1.300 1.240 1.300 15,150 -0.02(-1.52%)
Apr 27, 2004 1.280 1.320 1.270 1.320 33,560 +0.04(+3.13%)
Apr 26, 2004 1.320 1.280 1.220 1.280 67,786 -0.04(-3.03%)
Apr 23, 2004 1.260 1.320 1.250 1.320 39,415 +0.06(+4.76%)
Apr 22, 2004 1.210 1.260 1.180 1.260 48,325 +0.05(+4.13%)
Apr 21, 2004 1.240 1.210 1.210 1.210 18,565 -0.03(-2.42%)
Apr 20, 2004 1.240 1.240 1.210 1.240 34,980 +0.00(+0.00%)
Apr 19, 2004 1.230 1.240 1.200 1.240 35,610 +0.01(+0.81%)
Apr 16, 2004 1.230 1.230 1.180 1.230 59,850 +0.00(+0.00%)
Apr 15, 2004 1.280 1.230 1.150 1.230 15,840 -0.05(-3.91%)
Apr 14, 2004 1.280 1.280 1.230 1.280 20,635 +0.00(+0.00%)
Apr 13, 2004 1.340 1.280 1.200 1.280 58,330 -0.06(-4.48%)
Apr 12, 2004 1.340 1.340 1.340 1.340 24,840 +0.00(+0.00%)
Apr 08, 2004 1.340 1.340 1.270 1.340 20,388 +0.00(+0.00%)
Apr 07, 2004 1.300 1.340 1.260 1.340 28,160 +0.04(+3.08%)
Apr 06, 2004 1.300 1.340 1.250 1.300 21,100 -0.04(-2.99%)
Apr 05, 2004 1.340 1.340 1.250 1.340 39,215 +0.00(+0.00%)
Apr 02, 2004 1.330 1.340 1.250 1.340 37,505 +0.01(+0.75%)
Apr 01, 2004 1.280 1.350 1.250 1.330 41,815 +0.05(+3.91%)
Mar 31, 2004 1.250 1.280 1.240 1.280 117,445 +0.03(+2.40%)
Mar 30, 2004 1.230 1.250 1.200 1.250 17,185 +0.02(+1.63%)
Mar 29, 2004 1.230 1.230 1.150 1.230 26,945 +0.00(+0.00%)
Mar 26, 2004 1.210 1.230 1.160 1.230 29,275 +0.02(+1.65%)
Mar 25, 2004 1.200 1.210 1.000 1.210 95,493 +0.01(+0.83%)
Mar 24, 2004 1.200 1.200 1.200 1.200 28,935 +0.00(+0.00%)
Mar 23, 2004 1.200 1.200 1.130 1.200 137,810 +0.00(+0.00%)
Mar 22, 2004 1.150 1.200 1.120 1.200 84,715 +0.05(+4.35%)
Mar 19, 2004 1.150 1.200 1.120 1.150 46,320 +0.00(+0.00%)
Mar 18, 2004 1.200 1.200 1.120 1.150 69,413 -0.05(-4.17%)
Mar 17, 2004 1.180 1.200 1.150 1.200 29,810 +0.02(+1.69%)
Mar 16, 2004 1.180 1.180 1.150 1.180 70,590 +0.00(+0.00%)
Mar 15, 2004 1.150 1.180 1.140 1.180 31,260 +0.01(+0.85%)
Mar 12, 2004 1.170 1.170 1.100 1.170 44,657 +0.00(+0.00%)
Mar 11, 2004 1.230 1.170 1.100 1.170 44,657 -0.06(-4.88%)
Mar 10, 2004 1.210 1.230 1.190 1.230 46,255 +0.02(+1.65%)
Mar 09, 2004 1.230 1.240 1.170 1.210 41,265 -0.02(-1.63%)
Mar 08, 2004 1.230 1.230 1.200 1.230 36,400 -0.01(-0.81%)
Mar 05, 2004 1.240 1.240 1.150 1.240 51,753 +0.00(+0.00%)
Mar 04, 2004 1.230 1.240 1.150 1.240 51,753 +0.01(+0.81%)
Mar 03, 2004 1.230 1.230 1.150 1.230 29,690 +0.00(+0.00%)
Mar 02, 2004 1.250 1.230 1.160 1.230 41,583 -0.02(-1.60%)
Mar 01, 2004 1.280 1.250 1.200 1.250 50,615 -0.02(-1.57%)
Feb 27, 2004 1.270 1.280 1.240 1.270 157,306 +0.00(+0.00%)
Feb 26, 2004 1.270 1.280 1.240 1.270 157,306 +0.00(+0.00%)
Feb 25, 2004 1.240 1.270 1.200 1.270 83,240 +0.03(+2.42%)
Feb 24, 2004 1.240 1.240 1.180 1.240 57,635 +0.00(+0.00%)
Feb 23, 2004 1.260 1.240 1.180 1.240 66,170 -0.04(-3.13%)
Feb 20, 2004 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Feb 19, 2004 1.200 1.280 1.280 1.280 63,410 +0.10(+8.47%)
Feb 18, 2004 1.180 1.180 1.150 1.180 28,600 +0.00(+0.00%)
Feb 17, 2004 1.190 1.180 1.150 1.180 28,600 -0.01(-0.84%)
Feb 13, 2004 1.150 1.190 1.150 1.190 43,085 +0.04(+3.48%)
Feb 12, 2004 1.130 1.180 1.150 1.150 33,555 +0.02(+1.77%)
Feb 11, 2004 1.170 1.170 1.130 1.130 61,427 -0.04(-3.42%)
Feb 10, 2004 1.170 1.170 1.100 1.170 58,285 +0.00(+0.00%)
Feb 09, 2004 1.100 1.170 1.100 1.170 47,480 +0.07(+6.36%)
Feb 06, 2004 1.130 1.150 1.050 1.100 59,227 -0.03(-2.65%)
Feb 05, 2004 1.100 1.130 1.050 1.130 36,315 +0.03(+2.73%)
Feb 04, 2004 1.140 1.130 1.050 1.100 60,685 -0.03(-2.65%)
Feb 03, 2004 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
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.