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, 2014 4.872 4.872 4.872 0 -0.01(-0.17%)
Dec 30, 2014 4.890 4.890 4.870 4.880 104,435 +0.00(+0.00%)
Dec 29, 2014 4.870 4.890 4.860 4.880 53,276 +0.04(+0.93%)
Dec 26, 2014 4.778 4.940 4.755 4.835 56,314 +0.07(+1.47%)
Dec 24, 2014 4.765 4.765 4.765 0 +0.00(+0.00%)
Dec 23, 2014 4.760 4.800 4.750 4.765 229,666 +0.01(+0.32%)
Dec 22, 2014 4.820 4.840 4.750 4.750 70,854 +0.00(+0.00%)
Dec 19, 2014 4.721 4.785 4.721 4.750 100,438 -0.05(-1.04%)
Dec 18, 2014 4.840 4.840 4.780 4.800 77,170 +0.01(+0.17%)
Dec 17, 2014 4.730 4.850 4.730 4.792 114,157 -0.13(-2.60%)
Dec 16, 2014 4.920 112,037 +0.01(+0.20%)
Dec 15, 2014 4.920 4.970 4.890 4.910 85,695 +0.02(+0.31%)
Dec 12, 2014 4.920 4.950 4.890 4.895 131,977 +0.01(+0.20%)
Dec 11, 2014 4.920 4.990 4.880 4.885 131,015 -0.21(-4.22%)
Dec 10, 2014 5.140 5.215 5.100 5.100 101,728 -0.01(-0.20%)
Dec 09, 2014 5.145 5.190 5.080 5.110 63,994 -0.03(-0.57%)
Dec 08, 2014 5.240 5.240 5.130 5.139 38,640 -0.16(-3.03%)
Dec 05, 2014 5.265 5.265 5.210 5.300 35,806 +0.00(+0.00%)
Dec 04, 2014 5.298 5.300 5.270 5.300 60,397 +0.01(+0.28%)
Dec 03, 2014 5.305 5.330 5.260 5.285 47,345 -0.01(-0.28%)
Dec 02, 2014 5.288 5.360 5.280 5.300 63,475 +0.07(+1.32%)
Dec 01, 2014 5.190 5.240 5.180 5.231 69,658 -0.09(-1.67%)
Nov 28, 2014 5.310 5.330 5.300 5.320 51,821 -0.03(-0.56%)
Nov 26, 2014 5.350 5.350 5.350 0 +0.00(+0.00%)
Nov 25, 2014 5.330 5.362 5.270 5.350 214,184 +0.02(+0.47%)
Nov 24, 2014 5.310 5.330 5.280 5.325 36,288 -0.00(-0.09%)
Nov 21, 2014 5.330 5.330 5.280 5.330 23,934 +0.04(+0.66%)
Nov 20, 2014 5.300 5.330 5.270 5.295 19,104 +0.08(+1.53%)
Nov 19, 2014 5.100 5.290 5.100 5.215 16,032 -0.09(-1.70%)
Nov 18, 2014 5.130 5.320 5.130 5.305 31,255 +0.00(+0.09%)
Nov 17, 2014 5.315 5.270 5.300 24,820 -0.02(-0.28%)
Nov 14, 2014 5.300 5.360 5.300 5.315 26,574 +0.02(+0.28%)
Nov 13, 2014 5.280 5.340 5.280 5.300 156,369 +0.05(+0.95%)
Nov 12, 2014 5.265 5.280 5.250 5.250 151,716 -0.04(-0.76%)
Nov 11, 2014 5.291 5.310 5.218 5.290 45,171 +0.04(+0.76%)
Nov 10, 2014 5.370 5.370 5.250 5.250 2,498,850 -0.01(-0.19%)
Nov 07, 2014 5.220 5.270 5.180 5.260 20,516 -0.01(-0.19%)
Nov 06, 2014 5.350 5.350 5.239 5.270 28,726 -0.12(-2.23%)
Nov 05, 2014 5.410 5.410 5.350 5.390 13,815 -0.02(-0.28%)
Nov 04, 2014 5.390 5.460 5.380 5.405 46,227 +0.01(+0.18%)
Nov 03, 2014 5.370 5.400 5.370 5.396 26,570 +0.02(+0.29%)
Oct 31, 2014 5.365 5.380 5.330 5.380 16,592 +0.13(+2.48%)
Oct 30, 2014 5.300 5.300 5.200 5.250 111,395 -0.02(-0.38%)
Oct 29, 2014 5.260 5.260 5.250 5.270 150,309 +0.01(+0.19%)
Oct 28, 2014 5.290 5.320 5.260 5.260 160,410 +0.00(+0.00%)
Oct 27, 2014 5.265 5.374 5.374 5.260 21,375 -0.11(-2.12%)
Oct 24, 2014 5.280 5.374 5.280 5.374 12,025 +0.05(+1.02%)
Oct 23, 2014 5.260 5.350 5.260 5.320 41,261 +0.08(+1.53%)
Oct 22, 2014 5.310 5.310 5.240 5.240 123,897 -0.05(-0.95%)
Oct 21, 2014 5.340 5.340 5.280 5.290 81,205 -0.06(-1.12%)
Oct 20, 2014 5.350 5.360 5.340 5.350 26,585 +0.01(+0.22%)
Oct 17, 2014 5.380 5.380 5.310 5.338 20,456 -0.03(-0.59%)
Oct 16, 2014 5.255 5.390 5.255 5.370 47,773 +0.05(+1.03%)
Oct 15, 2014 5.250 5.330 5.190 5.315 72,815 -0.07(-1.39%)
Oct 14, 2014 5.410 5.410 5.350 5.390 24,500 -0.07(-1.28%)
Oct 13, 2014 5.480 5.500 5.453 5.460 36,664 -0.09(-1.62%)
Oct 10, 2014 5.560 5.610 5.520 5.550 217,331 +0.02(+0.36%)
Oct 09, 2014 5.350 5.560 5.350 5.530 816,673 +0.06(+1.10%)
Oct 08, 2014 5.350 5.470 5.340 5.470 1,016,859 +0.05(+0.92%)
Oct 07, 2014 5.380 5.510 5.380 5.420 19,075 +0.00(+0.00%)
Oct 06, 2014 5.430 5.430 5.390 5.420 35,590 -0.11(-1.90%)
Oct 03, 2014 5.400 5.580 5.400 5.525 34,074 +0.29(+5.54%)
Oct 02, 2014 5.220 5.277 5.190 5.235 37,741 +0.00(+0.10%)
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.