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 31, 2021 1.830 1.850 1.817 1.825 12,636 -0.01(-0.54%)
Dec 30, 2021 1.795 1.850 1.791 1.835 33,504 +0.05(+2.60%)
Dec 29, 2021 1.730 1.808 1.730 1.788 16,385 -0.02(-0.91%)
Dec 28, 2021 1.810 1.810 1.800 1.805 6,475 +0.02(+1.40%)
Dec 27, 2021 1.730 1.784 1.730 1.780 40,264 +0.01(+0.56%)
Dec 23, 2021 1.720 1.830 1.720 1.770 27,196 -0.01(-0.56%)
Dec 22, 2021 1.720 1.802 1.720 1.780 41,060 -0.03(-1.66%)
Dec 21, 2021 1.790 1.830 1.775 1.810 86,600 +0.06(+3.43%)
Dec 20, 2021 1.770 1.770 1.740 1.750 34,545 -0.07(-3.85%)
Dec 17, 2021 1.820 1.840 1.800 1.820 9,603 +0.01(+0.28%)
Dec 16, 2021 1.770 1.840 1.770 1.815 29,180 +0.02(+0.97%)
Dec 15, 2021 1.760 1.820 1.760 1.798 14,336 -0.02(-1.24%)
Dec 14, 2021 1.800 1.840 1.800 1.820 52,701 +0.02(+1.11%)
Dec 13, 2021 1.750 1.830 1.750 1.800 52,263 +0.01(+0.56%)
Dec 10, 2021 1.742 1.900 1.742 1.790 26,726 -0.05(-2.72%)
Dec 09, 2021 1.870 1.900 1.810 1.840 35,401 +0.08(+4.55%)
Dec 08, 2021 1.782 1.800 1.710 1.760 42,229 -0.00(-0.11%)
Dec 07, 2021 1.815 1.815 1.730 1.762 39,152 +0.00(+0.11%)
Dec 06, 2021 1.760 1.814 1.700 1.760 61,201 -0.00(-0.03%)
Dec 03, 2021 1.750 1.800 1.750 1.760 14,821 -0.07(-3.80%)
Dec 02, 2021 1.835 1.919 1.760 1.830 16,517 +0.05(+2.81%)
Dec 01, 2021 1.805 1.860 1.732 1.780 12,840 +0.05(+2.89%)
Nov 30, 2021 1.750 1.750 1.730 1.730 74,574 -0.07(-3.89%)
Nov 29, 2021 1.845 1.845 1.770 1.800 21,862 +0.01(+0.28%)
Nov 26, 2021 1.810 1.830 1.780 1.795 28,568 -0.07(-3.50%)
Nov 24, 2021 1.860 1.922 1.820 1.860 13,709 +0.00(+0.01%)
Nov 23, 2021 1.915 1.915 1.850 1.860 5,681 +0.03(+1.64%)
Nov 22, 2021 1.860 1.950 1.820 1.830 19,666 -0.04(-2.14%)
Nov 19, 2021 1.820 1.980 1.820 1.870 11,341 -0.10(-5.08%)
Nov 18, 2021 1.820 1.970 1.820 1.970 9,033 +0.09(+4.79%)
Nov 17, 2021 1.870 1.925 1.870 1.880 18,734 -0.09(-4.57%)
Nov 16, 2021 1.910 2.050 1.910 1.970 17,051 +0.07(+3.68%)
Nov 15, 2021 1.850 1.900 1.850 1.900 30,436 +0.02(+1.06%)
Nov 12, 2021 1.900 1.900 1.860 1.880 5,243 -0.01(-0.27%)
Nov 11, 2021 1.890 1.900 1.870 1.885 17,926 +0.07(+3.71%)
Nov 10, 2021 1.850 1.817 1.817 12,392 -0.05(-2.81%)
Nov 09, 2021 1.804 1.870 1.800 1.870 9,321 +0.01(+0.75%)
Nov 08, 2021 1.860 1.880 1.850 1.856 14,643 -0.00(-0.22%)
Nov 05, 2021 1.870 1.875 1.820 1.860 18,459 -0.03(-1.54%)
Nov 04, 2021 1.840 1.910 1.840 1.889 12,106 -0.02(-0.84%)
Nov 03, 2021 1.900 1.960 1.900 1.905 25,639 -0.02(-0.79%)
Nov 02, 2021 1.975 1.975 1.920 1.920 8,512 -0.01(-0.77%)
Nov 01, 2021 1.940 1.970 1.920 1.935 23,904 -0.00(-0.26%)
Oct 29, 2021 1.938 1.950 1.930 1.940 21,203 +0.00(+0.00%)
Oct 28, 2021 1.945 1.948 1.930 1.940 4,657 +0.00(+0.00%)
Oct 27, 2021 2.000 1.995 1.940 1.940 27,736 +0.00(+0.00%)
Oct 26, 2021 1.940 1.940 14,900 +0.02(+1.04%)
Oct 25, 2021 1.930 1.930 1.920 1.920 27,903 -0.04(-2.04%)
Oct 22, 2021 1.930 2.050 1.930 1.960 10,549 +0.00(+0.00%)
Oct 21, 2021 1.920 1.960 1.920 1.960 20,934 +0.03(+1.82%)
Oct 20, 2021 1.940 1.940 1.920 1.925 27,654 -0.01(-0.77%)
Oct 19, 2021 1.930 1.930 1.900 1.940 13,892 +0.07(+3.74%)
Oct 18, 2021 1.900 1.900 1.868 1.870 35,032 -0.06(-3.11%)
Oct 15, 2021 1.894 1.940 1.826 1.930 14,813 +0.05(+2.93%)
Oct 14, 2021 1.830 1.920 1.830 1.875 6,436 +0.00(+0.00%)
Oct 13, 2021 1.890 1.890 1.875 1.875 7,066 +0.00(+0.27%)
Oct 12, 2021 2.020 2.020 1.870 1.870 3,534 +0.10(+5.65%)
Oct 11, 2021 1.790 1.790 1.760 1.770 12,606 -0.03(-1.94%)
Oct 08, 2021 1.820 1.820 1.805 1.805 9,649 +0.00(+0.28%)
Oct 07, 2021 1.805 1.850 1.782 1.800 16,960 +0.02(+1.12%)
Oct 06, 2021 1.795 1.800 1.780 1.780 45,252 -0.03(-1.66%)
Oct 05, 2021 1.805 1.860 1.780 1.810 40,379 +0.07(+4.02%)
Oct 04, 2021 1.750 1.780 1.690 1.740 5,863 -0.01(-0.57%)
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.