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: 2:02 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 29, 2011 4.650 4.730 4.650 4.700 19,503 -0.01(-0.21%)
Apr 28, 2011 4.610 4.710 4.610 4.710 23,241 +0.05(+1.07%)
Apr 27, 2011 4.630 4.660 4.610 4.660 22,528 +0.10(+2.19%)
Apr 26, 2011 4.560 4.600 4.560 4.560 6,878 -0.01(-0.22%)
Apr 25, 2011 4.570 4.600 4.560 4.570 14,963 +0.00(+0.00%)
Apr 21, 2011 4.600 4.600 4.570 4.570 10,070 -0.03(-0.65%)
Apr 20, 2011 4.600 4.640 4.590 4.600 28,790 +0.19(+4.31%)
Apr 19, 2011 4.410 4.450 4.410 4.410 12,260 -0.03(-0.68%)
Apr 18, 2011 4.380 4.480 4.380 4.440 31,699 -0.03(-0.67%)
Apr 15, 2011 4.430 4.480 4.430 4.470 15,803 +0.09(+2.05%)
Apr 14, 2011 4.380 4.380 4.380 4.380 5,326 +0.04(+0.92%)
Apr 13, 2011 4.320 4.380 4.320 4.340 27,184 -0.08(-1.81%)
Apr 12, 2011 4.450 4.450 4.360 4.420 9,273 -0.05(-1.12%)
Apr 11, 2011 4.480 4.500 4.450 4.470 13,449 +0.03(+0.68%)
Apr 08, 2011 4.390 4.470 4.390 4.440 9,550 +0.01(+0.23%)
Apr 07, 2011 4.360 4.470 4.360 4.430 13,882 +0.08(+1.84%)
Apr 06, 2011 4.320 4.420 4.320 4.350 15,962 -0.05(-1.14%)
Apr 05, 2011 4.460 4.460 4.400 4.400 8,653 +0.00(+0.00%)
Apr 04, 2011 4.370 4.460 4.370 4.400 26,975 +0.06(+1.38%)
Apr 01, 2011 4.290 4.380 4.290 4.340 6,820 -0.12(-2.69%)
Mar 31, 2011 4.470 4.470 4.370 4.460 10,516 +0.18(+4.21%)
Mar 30, 2011 4.280 4.280 4.280 4.280 3,014 +0.21(+5.16%)
Mar 29, 2011 4.080 4.120 4.070 4.070 22,741 +0.00(+0.00%)
Mar 28, 2011 4.030 4.080 4.000 4.070 20,412 +0.04(+0.99%)
Mar 25, 2011 3.950 4.040 3.950 4.030 227,476 +0.00(+0.00%)
Mar 24, 2011 4.110 4.180 4.030 4.030 5,804 +0.01(+0.25%)
Mar 23, 2011 4.020 4.100 4.010 4.020 20,453 +0.12(+3.08%)
Mar 22, 2011 4.000 4.000 3.900 3.900 5,507 -0.04(-1.02%)
Mar 21, 2011 3.920 4.020 3.920 3.940 8,786 +0.06(+1.55%)
Mar 18, 2011 3.840 4.020 3.840 3.880 14,025 +0.04(+1.04%)
Mar 17, 2011 3.870 3.940 3.797 3.840 80,274 -0.17(-4.24%)
Mar 16, 2011 4.120 4.120 4.010 4.010 8,630 -0.02(-0.50%)
Mar 15, 2011 4.010 4.140 4.010 4.030 3,650 -0.13(-3.12%)
Mar 14, 2011 4.030 4.170 4.030 4.160 9,917 +0.12(+2.97%)
Mar 11, 2011 4.090 4.090 4.020 4.040 50,180 -0.10(-2.42%)
Mar 10, 2011 4.080 4.160 4.080 4.140 13,498 -0.05(-1.19%)
Mar 09, 2011 4.150 4.240 4.150 4.190 11,812 +0.14(+3.46%)
Mar 08, 2011 4.030 4.120 4.030 4.050 10,753 -0.08(-1.94%)
Mar 07, 2011 4.150 4.150 4.030 4.130 72,018 +0.03(+0.73%)
Mar 04, 2011 4.090 4.190 4.050 4.100 10,896 +0.01(+0.24%)
Mar 03, 2011 4.090 4.090 4.010 4.090 59,397 +0.08(+2.00%)
Mar 02, 2011 3.950 4.010 3.950 4.010 5,100 +0.06(+1.52%)
Mar 01, 2011 4.020 4.020 3.950 3.950 7,655 -0.11(-2.71%)
Feb 28, 2011 4.010 4.090 3.960 4.060 24,562 +0.06(+1.50%)
Feb 25, 2011 4.040 4.040 4.000 4.000 9,641 +0.00(+0.00%)
Feb 24, 2011 3.970 4.060 3.970 4.000 29,764 +0.00(+0.00%)
Feb 23, 2011 3.990 4.050 3.990 4.000 98,889 -0.10(-2.44%)
Feb 22, 2011 4.130 4.130 4.040 4.100 18,294 -0.12(-2.84%)
Feb 18, 2011 4.160 4.240 4.160 4.220 35,432 +0.06(+1.44%)
Feb 17, 2011 4.230 4.230 4.150 4.160 9,802 -0.07(-1.65%)
Feb 16, 2011 4.230 4.310 4.230 4.230 6,769 -0.03(-0.70%)
Feb 15, 2011 4.200 4.260 4.200 4.260 11,442 -0.05(-1.16%)
Feb 14, 2011 4.340 4.340 4.250 4.310 6,925 +0.07(+1.65%)
Feb 11, 2011 4.230 4.240 4.210 4.240 21,813 -0.13(-2.97%)
Feb 10, 2011 4.300 4.390 4.300 4.370 10,070 -0.04(-0.91%)
Feb 09, 2011 4.360 4.430 4.350 4.410 21,981 -0.01(-0.23%)
Feb 08, 2011 4.390 4.450 4.390 4.420 10,629 +0.02(+0.45%)
Feb 07, 2011 4.470 4.500 4.390 4.400 17,827 -0.05(-1.12%)
Feb 04, 2011 4.470 4.470 4.440 4.450 17,346 -0.02(-0.45%)
Feb 03, 2011 4.420 4.470 4.420 4.470 16,070 +0.03(+0.68%)
Feb 02, 2011 4.400 4.440 4.400 4.440 12,556 -0.02(-0.45%)
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.