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

First Pacific Ltd ADR (OP: FPAFY )

2.290 -0.045 (-1.93%)
Streaming Delayed Price Updated: 3:58 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, 2018 2.530 2.640 2.530 2.625 272,968 +0.09(+3.55%)
Apr 27, 2018 2.580 2.580 2.530 2.535 93,421 -0.03(-1.36%)
Apr 26, 2018 2.600 2.600 2.550 2.570 139,702 -0.05(-1.91%)
Apr 25, 2018 2.630 2.630 2.600 2.620 97,190 -0.05(-1.87%)
Apr 24, 2018 2.643 2.680 2.630 2.670 425,160 +0.00(+0.00%)
Apr 23, 2018 2.600 2.670 2.590 2.670 184,953 +0.00(+0.19%)
Apr 20, 2018 2.652 2.670 2.652 2.665 96,170 -0.00(-0.19%)
Apr 19, 2018 2.665 2.680 2.660 2.670 155,570 +0.00(+0.19%)
Apr 18, 2018 2.630 2.670 2.630 2.665 170,966 +0.01(+0.38%)
Apr 17, 2018 2.620 2.660 2.560 2.655 603,074 +0.00(+0.00%)
Apr 16, 2018 2.620 2.660 2.600 2.655 441,726 +0.05(+2.12%)
Apr 13, 2018 2.620 2.620 2.590 2.600 194,710 -0.05(-1.89%)
Apr 12, 2018 2.740 2.740 2.640 2.650 189,262 -0.08(-3.11%)
Apr 11, 2018 2.750 2.770 2.710 2.735 108,485 +0.00(+0.00%)
Apr 10, 2018 2.740 2.750 2.710 2.735 270,956 -0.02(-0.73%)
Apr 09, 2018 2.780 2.830 2.740 2.755 194,796 -0.06(-2.30%)
Apr 06, 2018 2.761 2.830 2.760 2.820 217,483 +0.08(+2.92%)
Apr 05, 2018 2.722 2.750 2.711 2.740 78,626 -0.01(-0.36%)
Apr 04, 2018 2.740 2.780 2.710 2.750 112,467 +0.02(+0.73%)
Apr 03, 2018 2.740 2.750 2.700 2.730 259,443 +0.06(+2.25%)
Apr 02, 2018 2.665 2.690 2.630 2.670 233,146 +0.02(+0.56%)
Mar 29, 2018 2.655 2.655 2.655 0 +0.05(+2.12%)
Mar 28, 2018 2.620 2.650 2.600 2.600 255,055 +0.02(+0.78%)
Mar 27, 2018 2.770 2.770 2.570 2.580 669,551 -0.18(-6.52%)
Mar 26, 2018 2.720 2.760 2.700 2.760 337,941 +0.07(+2.60%)
Mar 23, 2018 2.710 2.770 2.690 2.690 166,818 -0.08(-2.89%)
Mar 22, 2018 2.850 2.850 2.730 2.770 228,820 -0.06(-2.12%)
Mar 21, 2018 2.900 2.910 2.800 2.830 381,027 -0.03(-1.05%)
Mar 20, 2018 2.855 2.890 2.850 2.860 227,236 +0.05(+1.96%)
Mar 19, 2018 2.900 2.900 2.800 2.805 108,945 -0.07(-2.60%)
Mar 16, 2018 2.880 2.890 2.860 2.880 41,584 +0.00(+0.17%)
Mar 15, 2018 3.010 3.010 2.860 2.875 387,810 -0.07(-2.38%)
Mar 14, 2018 2.975 2.975 2.920 2.945 109,290 +0.00(+0.17%)
Mar 13, 2018 3.080 3.080 2.932 2.940 258,995 +0.00(+0.00%)
Mar 12, 2018 3.000 3.000 2.930 2.940 125,543 -0.06(-1.84%)
Mar 09, 2018 2.945 3.020 2.945 2.995 38,234 +0.06(+2.22%)
Mar 08, 2018 3.020 3.020 2.910 2.930 132,398 -0.17(-5.33%)
Mar 07, 2018 3.110 3.120 3.066 3.095 107,100 -0.00(-0.16%)
Mar 06, 2018 3.120 3.120 3.100 3.100 138,566 -0.05(-1.59%)
Mar 05, 2018 3.000 3.150 3.000 3.150 108,229 +0.04(+1.29%)
Mar 02, 2018 3.150 3.150 3.080 3.110 99,962 -0.04(-1.11%)
Mar 01, 2018 3.160 3.160 3.110 3.145 139,273 -0.00(-0.16%)
Feb 28, 2018 3.140 3.200 3.140 3.150 49,743 +0.06(+1.94%)
Feb 27, 2018 3.090 3.140 3.080 3.090 90,662 +0.00(+0.16%)
Feb 26, 2018 3.040 3.100 3.040 3.085 66,768 -0.06(-2.06%)
Feb 23, 2018 3.230 3.230 3.150 3.150 103,486 -0.14(-4.26%)
Feb 22, 2018 3.300 3.300 3.260 3.290 76,993 -0.14(-4.08%)
Feb 21, 2018 3.380 3.470 3.380 3.430 116,514 +0.04(+1.18%)
Feb 20, 2018 3.410 3.410 3.320 3.390 68,927 -0.06(-1.74%)
Feb 16, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
Feb 15, 2018 3.500 3.500 3.370 3.420 63,742 -0.08(-2.15%)
Feb 14, 2018 3.490 3.510 3.390 3.495 229,368 +0.04(+1.16%)
Feb 13, 2018 3.435 3.470 3.410 3.455 98,698 +0.04(+1.02%)
Feb 12, 2018 3.350 3.450 3.350 3.420 58,975 +0.02(+0.59%)
Feb 09, 2018 3.415 3.430 3.370 3.400 47,425 -0.10(-2.86%)
Feb 08, 2018 3.390 3.520 3.390 3.500 181,838 -0.02(-0.57%)
Feb 07, 2018 3.510 3.540 3.430 3.520 163,929 -0.11(-3.03%)
Feb 06, 2018 3.550 3.630 3.450 3.630 147,870 -0.02(-0.65%)
Feb 05, 2018 3.680 3.680 3.680 3.654 59,412 -0.02(-0.58%)
Feb 02, 2018 3.720 3.720 3.650 3.675 56,637 +0.01(+0.27%)
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.