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

First Pacific Ltd ADR (OP: FPAFY )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 30, 2016 3.460 3.460 3.460 0 -0.01(-0.29%)
Dec 29, 2016 3.450 3.490 3.450 3.470 71,073 +0.01(+0.29%)
Dec 28, 2016 3.520 3.520 3.420 3.460 61,472 +0.03(+0.87%)
Dec 27, 2016 3.450 3.450 3.420 3.430 57,735 -0.01(-0.29%)
Dec 23, 2016 3.440 3.440 3.440 0 +0.01(+0.29%)
Dec 22, 2016 3.420 3.440 3.410 3.430 63,348 -0.01(-0.29%)
Dec 21, 2016 3.430 3.480 3.430 3.440 50,610 -0.01(-0.29%)
Dec 20, 2016 3.460 3.540 3.450 3.450 135,417 -0.12(-3.36%)
Dec 19, 2016 3.600 3.610 3.570 3.570 67,319 -0.02(-0.42%)
Dec 16, 2016 3.567 3.630 3.567 3.585 86,274 +0.01(+0.28%)
Dec 15, 2016 3.560 3.580 3.560 3.575 125,196 +0.08(+2.14%)
Dec 14, 2016 3.680 3.680 3.500 3.500 243,564 -0.04(-1.13%)
Dec 13, 2016 3.545 3.590 3.520 3.540 107,464 +0.02(+0.57%)
Dec 12, 2016 3.500 3.530 3.500 3.520 112,862 +0.04(+1.15%)
Dec 09, 2016 3.480 3.490 3.460 3.480 45,702 -0.01(-0.29%)
Dec 08, 2016 3.560 3.570 3.480 3.490 87,435 -0.01(-0.43%)
Dec 07, 2016 3.505 3.510 3.470 3.505 204,236 +0.01(+0.29%)
Dec 06, 2016 3.500 3.510 3.490 3.495 92,402 +0.06(+1.60%)
Dec 05, 2016 3.460 3.470 3.440 3.440 185,320 +0.00(+0.00%)
Dec 02, 2016 3.465 3.465 3.440 3.440 38,498 +0.03(+0.88%)
Dec 01, 2016 3.400 3.450 3.400 3.410 77,033 -0.06(-1.73%)
Nov 30, 2016 3.370 3.480 3.370 3.470 131,169 +0.14(+4.05%)
Nov 29, 2016 3.330 3.370 3.330 3.335 164,582 +0.01(+0.30%)
Nov 28, 2016 3.350 3.400 3.320 3.325 95,942 -0.02(-0.60%)
Nov 25, 2016 3.410 3.410 3.330 3.345 28,565 -0.01(-0.30%)
Nov 23, 2016 3.355 3.355 3.355 0 -0.00(-0.15%)
Nov 22, 2016 3.350 3.380 3.350 3.360 123,205 +0.02(+0.75%)
Nov 21, 2016 3.330 3.340 3.330 3.335 47,705 +0.00(+0.15%)
Nov 18, 2016 3.355 3.355 3.300 3.330 185,484 -0.06(-1.77%)
Nov 17, 2016 3.360 3.400 3.360 3.390 48,841 +0.03(+0.89%)
Nov 16, 2016 3.300 3.375 3.300 3.360 60,493 +0.02(+0.60%)
Nov 15, 2016 3.410 3.410 3.320 3.340 157,824 -0.08(-2.48%)
Nov 14, 2016 3.430 3.430 3.410 3.425 31,459 -0.06(-1.72%)
Nov 11, 2016 3.530 3.530 3.460 3.485 50,759 -0.06(-1.55%)
Nov 10, 2016 3.560 3.575 3.510 3.540 79,526 +0.01(+0.28%)
Nov 09, 2016 3.614 3.640 3.520 3.530 60,143 +0.02(+0.57%)
Nov 08, 2016 3.500 3.520 3.500 3.510 99,490 +0.02(+0.57%)
Nov 07, 2016 3.430 3.500 3.430 3.490 39,129 +0.01(+0.14%)
Nov 04, 2016 3.440 3.530 3.440 3.485 42,897 -0.16(-4.26%)
Nov 03, 2016 3.600 3.700 3.600 3.640 74,100 -0.03(-0.82%)
Nov 02, 2016 3.640 3.680 3.640 3.670 25,614 +0.00(+0.00%)
Nov 01, 2016 3.620 3.670 3.620 3.670 56,012 -0.05(-1.34%)
Oct 31, 2016 3.726 3.730 3.700 3.720 58,230 +0.03(+0.81%)
Oct 28, 2016 3.700 3.730 3.682 3.690 16,064 -0.05(-1.34%)
Oct 27, 2016 3.730 3.750 3.730 3.740 20,540 +0.02(+0.54%)
Oct 26, 2016 3.740 3.745 3.690 3.720 54,013 +0.05(+1.22%)
Oct 25, 2016 3.690 3.700 3.670 3.675 46,340 -0.09(-2.39%)
Oct 24, 2016 3.710 3.780 3.710 3.765 45,042 +0.09(+2.45%)
Oct 21, 2016 3.700 3.700 3.650 3.675 46,899 +0.00(+0.14%)
Oct 20, 2016 3.663 3.690 3.660 3.670 26,490 -0.07(-1.87%)
Oct 19, 2016 3.750 3.750 3.720 3.740 29,331 +0.03(+0.72%)
Oct 18, 2016 3.715 3.720 3.700 3.713 58,502 +0.01(+0.36%)
Oct 17, 2016 3.733 3.770 3.680 3.700 53,491 +0.02(+0.54%)
Oct 14, 2016 3.650 3.720 3.650 3.680 34,893 +0.03(+0.74%)
Oct 13, 2016 3.640 3.700 3.630 3.653 54,407 +0.07(+2.04%)
Oct 12, 2016 3.575 3.620 3.575 3.580 31,805 +0.05(+1.42%)
Oct 11, 2016 3.570 3.570 3.490 3.530 86,561 -0.02(-0.42%)
Oct 10, 2016 3.485 3.570 3.470 3.545 19,658 +0.00(+0.14%)
Oct 07, 2016 3.530 3.560 3.520 3.540 38,944 -0.02(-0.56%)
Oct 06, 2016 3.485 3.565 3.485 3.560 57,032 +0.05(+1.42%)
Oct 05, 2016 3.470 3.520 3.450 3.510 53,527 -0.03(-0.71%)
Oct 04, 2016 3.500 3.570 3.500 3.535 36,110 -0.01(-0.28%)
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.