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

First Pacific Ltd ADR (OP: FPAFY )

2.330 -0.020 (-0.85%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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 (%)
Dec 31, 2004 1.400 1.410 1.350 1.400 216,110 +0.06(+4.48%)
Dec 30, 2004 1.340 1.350 1.340 1.340 80,325 +0.00(+0.00%)
Dec 29, 2004 1.340 1.350 1.340 1.340 80,325 +0.03(+2.29%)
Dec 28, 2004 1.310 1.350 1.300 1.310 47,606 +0.04(+3.15%)
Dec 27, 2004 1.270 1.320 1.270 1.270 86,615 +0.00(+0.00%)
Dec 23, 2004 1.270 1.320 1.270 1.270 86,615 +0.00(+0.00%)
Dec 22, 2004 1.270 1.290 1.260 1.270 54,880 +0.00(+0.00%)
Dec 21, 2004 1.270 1.290 1.260 1.270 54,880 +0.01(+0.79%)
Dec 20, 2004 1.260 1.310 1.260 1.260 40,912 -0.01(-0.79%)
Dec 17, 2004 1.270 1.350 1.270 1.270 33,417 -0.02(-1.55%)
Dec 16, 2004 1.290 1.300 1.270 1.290 27,855 +0.04(+3.20%)
Dec 15, 2004 1.250 1.300 1.250 1.250 15,508 -0.07(-5.30%)
Dec 14, 2004 1.320 1.320 1.260 1.320 18,200 +0.09(+7.32%)
Dec 13, 2004 1.230 1.300 1.230 1.230 27,685 -0.07(-5.38%)
Dec 10, 2004 1.300 1.300 1.270 1.300 34,070 +0.02(+1.56%)
Dec 09, 2004 1.280 1.340 1.280 1.280 126,129 +0.00(+0.00%)
Dec 08, 2004 1.280 1.340 1.280 1.280 126,129 -0.04(-3.03%)
Dec 07, 2004 1.320 1.386 1.320 1.320 36,710 -0.09(-6.38%)
Dec 06, 2004 1.410 1.434 1.360 1.410 75,480 +0.01(+0.71%)
Dec 03, 2004 1.400 1.440 1.400 1.400 87,940 -0.07(-4.76%)
Dec 02, 2004 1.470 1.470 1.430 1.470 107,769 +0.00(+0.00%)
Dec 01, 2004 1.470 1.470 1.430 1.470 107,769 +0.01(+0.68%)
Nov 30, 2004 1.460 1.462 1.400 1.460 87,255 +0.11(+8.15%)
Nov 29, 2004 1.350 1.390 1.350 1.350 46,800 -0.07(-4.93%)
Nov 26, 2004 1.420 1.455 1.400 1.420 93,033 +0.00(+0.00%)
Nov 24, 2004 1.420 1.455 1.400 1.420 93,033 +0.01(+0.71%)
Nov 23, 2004 1.410 1.460 1.400 1.410 38,223 +0.00(+0.00%)
Nov 22, 2004 1.410 1.460 1.400 1.410 38,223 -0.05(-3.42%)
Nov 19, 2004 1.460 1.460 1.420 1.460 39,930 +0.00(+0.00%)
Nov 18, 2004 1.460 1.460 1.420 1.460 39,930 +0.09(+6.57%)
Nov 17, 2004 1.370 1.400 1.370 1.370 37,561 +0.00(+0.00%)
Nov 16, 2004 1.370 1.400 1.370 1.370 37,561 -0.03(-2.14%)
Nov 15, 2004 1.400 1.400 1.330 1.400 23,610 +0.05(+3.70%)
Nov 12, 2004 1.350 1.420 1.350 1.350 10,610 -0.06(-4.26%)
Nov 11, 2004 1.410 1.440 1.370 1.410 20,500 +0.00(+0.00%)
Nov 10, 2004 1.410 1.440 1.370 1.410 20,500 -0.01(-0.70%)
Nov 09, 2004 1.420 1.420 1.350 1.420 28,480 +0.00(+0.00%)
Nov 08, 2004 1.420 1.420 1.350 1.420 28,480 +0.05(+3.65%)
Nov 05, 2004 1.370 1.370 1.330 1.370 18,725 +0.01(+0.74%)
Nov 04, 2004 1.360 1.400 1.330 1.360 16,230 -0.04(-2.86%)
Nov 03, 2004 1.400 1.400 1.300 1.400 8,535 +0.07(+5.26%)
Nov 02, 2004 1.330 1.380 1.330 1.330 5,300 -0.05(-3.62%)
Nov 01, 2004 1.380 1.400 1.380 1.380 109,830 +0.00(+0.00%)
Oct 29, 2004 1.380 1.400 1.380 1.380 109,830 +0.04(+2.99%)
Oct 28, 2004 1.340 1.350 1.280 1.340 32,285 +0.00(+0.00%)
Oct 27, 2004 1.340 1.350 1.280 1.340 32,285 -0.02(-1.47%)
Oct 26, 2004 1.360 1.360 1.290 1.360 18,950 +0.05(+3.82%)
Oct 25, 2004 1.310 1.360 1.300 1.310 44,895 +0.00(+0.00%)
Oct 22, 2004 1.310 1.360 1.300 1.310 44,895 -0.07(-5.07%)
Oct 21, 2004 1.380 1.380 1.300 1.380 17,010 -0.06(-4.17%)
Oct 20, 2004 1.440 1.440 1.400 1.440 10,055 -0.02(-1.37%)
Oct 19, 2004 1.460 1.460 1.380 1.460 19,065 +0.00(+0.00%)
Oct 18, 2004 1.460 1.460 1.380 1.460 19,065 +0.04(+2.82%)
Oct 15, 2004 1.420 1.420 1.370 1.420 6,110 +0.07(+5.19%)
Oct 14, 2004 1.350 1.350 1.350 1.350 1,540 -0.06(-4.26%)
Oct 13, 2004 1.410 1.450 1.400 1.410 51,950 +0.00(+0.00%)
Oct 12, 2004 1.410 1.450 1.400 1.410 51,950 -0.08(-5.37%)
Oct 11, 2004 1.490 1.490 1.460 1.490 23,680 +0.03(+2.05%)
Oct 08, 2004 1.460 1.490 1.460 1.460 48,925 +0.00(+0.00%)
Oct 07, 2004 1.460 1.490 1.460 1.460 48,925 +0.05(+3.55%)
Oct 06, 2004 1.410 1.500 1.410 1.410 10,420 +0.00(+0.00%)
Oct 05, 2004 1.410 1.500 1.410 1.410 10,420 -0.04(-2.76%)
Oct 04, 2004 1.450 1.450 1.370 1.450 12,520 +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.