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, 2007 3.700 3.850 3.700 3.700 6,295 +0.05(+1.37%)
Dec 28, 2007 3.650 3.780 3.650 3.650 9,315 +0.00(+0.00%)
Dec 27, 2007 3.600 3.750 3.650 3.650 34,391 +0.05(+1.39%)
Dec 26, 2007 3.600 3.700 3.600 3.600 12,400 +0.00(+0.00%)
Dec 24, 2007 3.600 3.650 3.600 3.600 20,255 -0.10(-2.70%)
Dec 21, 2007 3.700 3.800 3.700 3.700 230,430 +0.15(+4.23%)
Dec 20, 2007 3.550 3.800 3.550 3.550 63,291 -0.15(-4.05%)
Dec 19, 2007 3.650 3.850 3.650 3.700 67,866 +0.05(+1.37%)
Dec 18, 2007 3.650 3.850 3.650 3.650 14,673 +0.15(+4.29%)
Dec 17, 2007 3.750 3.750 3.500 3.500 56,793 -0.25(-6.67%)
Dec 14, 2007 3.750 3.830 3.750 3.750 72,167 -0.15(-3.85%)
Dec 13, 2007 3.850 4.000 3.850 3.900 81,275 +0.05(+1.30%)
Dec 12, 2007 3.850 4.000 3.850 3.850 43,138 +0.10(+2.67%)
Dec 11, 2007 3.750 3.800 3.750 3.750 11,825 -0.10(-2.60%)
Dec 10, 2007 3.850 3.950 3.700 3.850 11,994 -0.10(-2.53%)
Dec 07, 2007 3.950 4.150 3.950 3.950 23,305 +0.00(+0.00%)
Dec 06, 2007 3.900 4.050 3.950 3.950 52,733 +0.05(+1.28%)
Dec 05, 2007 3.900 4.000 3.900 3.900 82,645 +0.20(+5.41%)
Dec 04, 2007 3.700 3.850 3.700 3.700 63,950 +0.15(+4.23%)
Dec 03, 2007 3.550 3.700 3.550 3.550 27,315 -0.10(-2.74%)
Nov 30, 2007 3.700 3.650 3.650 3.650 26,017 -0.05(-1.35%)
Nov 29, 2007 3.550 3.740 3.700 3.700 41,368 +0.15(+4.23%)
Nov 28, 2007 3.550 3.550 3.500 3.550 16,150 +0.10(+2.90%)
Nov 27, 2007 3.450 3.500 3.400 3.450 7,855 -0.05(-1.43%)
Nov 26, 2007 3.500 3.500 3.500 3.500 16,480 +0.05(+1.45%)
Nov 23, 2007 3.550 3.450 3.450 3.450 2,624 -0.10(-2.82%)
Nov 21, 2007 3.550 3.650 3.550 3.550 62,040 +0.00(+0.00%)
Nov 20, 2007 3.550 3.650 3.550 3.550 62,040 -0.05(-1.39%)
Nov 19, 2007 3.600 3.650 3.600 3.600 42,462 -0.05(-1.37%)
Nov 16, 2007 3.650 3.700 3.650 3.650 22,425 +0.05(+1.39%)
Nov 15, 2007 3.600 3.750 3.600 3.600 19,379 -0.11(-2.96%)
Nov 14, 2007 3.600 3.725 3.700 3.710 113,782 +0.11(+3.06%)
Nov 13, 2007 3.500 3.800 3.600 3.600 12,890 +0.10(+2.86%)
Nov 12, 2007 3.500 3.600 3.500 3.500 7,309 +0.05(+1.45%)
Nov 09, 2007 3.450 3.550 3.450 3.450 22,697 +0.20(+6.15%)
Nov 08, 2007 3.250 3.400 3.250 3.250 19,502 -0.10(-2.99%)
Nov 07, 2007 3.350 3.450 3.350 3.350 43,910 -0.10(-2.90%)
Nov 06, 2007 3.450 3.550 3.450 3.450 16,430 -0.05(-1.43%)
Nov 05, 2007 3.550 3.600 3.500 3.500 11,848 -0.05(-1.41%)
Nov 02, 2007 3.550 3.700 3.550 3.550 6,070 -0.05(-1.39%)
Nov 01, 2007 3.600 3.700 3.600 3.600 18,975 -0.10(-2.70%)
Oct 31, 2007 3.680 3.750 3.650 3.700 19,945 +0.02(+0.54%)
Oct 30, 2007 3.650 3.800 3.650 3.680 38,885 +0.03(+0.82%)
Oct 29, 2007 3.750 3.650 3.650 3.650 13,650 -0.10(-2.67%)
Oct 26, 2007 3.750 3.800 3.750 3.750 5,607 +0.15(+4.17%)
Oct 25, 2007 3.600 3.670 3.600 3.600 29,380 -0.05(-1.37%)
Oct 24, 2007 3.700 3.740 3.650 3.650 11,911 -0.05(-1.35%)
Oct 23, 2007 3.700 3.700 3.700 3.700 9,816 +0.15(+4.23%)
Oct 19, 2007 3.550 3.700 3.550 3.550 52,935 -0.20(-5.33%)
Oct 18, 2007 3.750 3.800 3.750 3.750 12,795 +0.00(+0.00%)
Oct 17, 2007 3.750 3.850 3.650 3.750 130,110 +0.10(+2.74%)
Oct 16, 2007 3.650 3.700 3.650 3.650 19,343 -0.10(-2.67%)
Oct 15, 2007 3.750 3.750 3.700 3.750 16,630 +0.08(+2.18%)
Oct 12, 2007 3.670 3.700 3.650 3.670 16,483 -0.03(-0.81%)
Oct 11, 2007 3.700 3.750 3.700 3.700 19,200 -0.05(-1.33%)
Oct 10, 2007 3.750 3.800 3.750 3.750 4,436 -0.05(-1.32%)
Oct 09, 2007 3.800 3.900 3.800 3.800 6,724 -0.10(-2.56%)
Oct 08, 2007 3.800 3.950 3.900 3.900 10,085 +0.10(+2.63%)
Oct 05, 2007 3.800 3.800 3.800 3.800 2,770 +0.00(+0.00%)
Oct 04, 2007 3.850 3.800 3.800 3.800 5,621 -0.05(-1.30%)
Oct 03, 2007 3.850 3.870 3.840 3.850 52,430 +0.10(+2.67%)
Oct 02, 2007 3.750 3.800 3.750 3.750 23,725 +0.05(+1.35%)
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.