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 (%)
Feb 27, 2009 1.770 1.950 1.770 1.800 83,985 -0.02(-1.10%)
Feb 26, 2009 1.770 1.850 1.770 1.820 64,890 +0.02(+1.11%)
Feb 25, 2009 1.800 1.800 1.800 1.800 44,100 -0.05(-2.70%)
Feb 24, 2009 1.800 1.930 1.800 1.850 163,304 +0.06(+3.35%)
Feb 23, 2009 1.870 1.880 1.790 1.790 129,538 -0.06(-3.24%)
Feb 20, 2009 1.850 1.870 1.810 1.850 63,812 -0.10(-5.13%)
Feb 19, 2009 1.850 1.960 1.850 1.950 47,621 +0.10(+5.41%)
Feb 18, 2009 1.850 1.850 1.850 1.850 14,500 +0.10(+5.71%)
Feb 17, 2009 1.800 1.860 1.750 1.750 26,172 -0.14(-7.41%)
Feb 13, 2009 1.900 1.950 1.880 1.890 41,720 -0.01(-0.53%)
Feb 12, 2009 1.900 1.900 1.820 1.900 14,655 +0.07(+3.83%)
Feb 11, 2009 1.860 1.900 1.830 1.830 18,390 +0.06(+3.39%)
Feb 10, 2009 1.830 1.850 1.770 1.770 7,876 -0.08(-4.32%)
Feb 09, 2009 1.850 2.000 1.850 1.850 6,415 -0.15(-7.50%)
Feb 06, 2009 1.910 2.070 1.910 2.000 44,970 +0.15(+8.11%)
Feb 05, 2009 1.850 1.930 1.850 1.850 52,518 +0.00(+0.00%)
Feb 04, 2009 1.800 1.900 1.800 1.850 109,663 +0.10(+5.71%)
Feb 03, 2009 1.750 1.780 1.750 1.750 40,130 +0.10(+6.06%)
Feb 02, 2009 1.650 1.650 1.650 1.650 2,890 -0.10(-5.71%)
Jan 30, 2009 1.800 1.800 1.750 1.750 23,045 -0.04(-2.23%)
Jan 29, 2009 1.700 1.800 1.700 1.790 13,040 -0.01(-0.56%)
Jan 28, 2009 1.820 1.830 1.800 1.800 39,105 +0.10(+5.88%)
Jan 27, 2009 1.680 1.850 1.680 1.700 13,575 +0.00(+0.00%)
Jan 26, 2009 1.700 1.920 1.700 1.700 21,410 +0.05(+3.03%)
Jan 23, 2009 1.630 1.920 1.630 1.650 22,950 -0.10(-5.71%)
Jan 22, 2009 1.750 1.900 1.750 1.750 22,210 +0.00(+0.00%)
Jan 21, 2009 1.700 1.750 1.700 1.750 9,580 +0.01(+0.57%)
Jan 20, 2009 1.760 1.860 1.740 1.740 25,705 -0.12(-6.45%)
Jan 16, 2009 1.870 1.870 1.780 1.860 5,997 +0.21(+12.73%)
Jan 15, 2009 1.650 1.750 1.650 1.650 10,538 -0.13(-7.30%)
Jan 14, 2009 1.770 1.840 1.770 1.780 10,600 -0.05(-2.73%)
Jan 13, 2009 1.700 1.830 1.700 1.830 9,975 +0.03(+1.67%)
Jan 12, 2009 1.750 1.850 1.750 1.800 10,834 -0.02(-1.10%)
Jan 09, 2009 1.800 1.890 1.800 1.820 39,255 +0.04(+2.25%)
Jan 08, 2009 1.780 1.830 1.780 1.780 1,430 +0.01(+0.56%)
Jan 07, 2009 1.770 1.960 1.770 1.770 29,073 +0.04(+2.31%)
Jan 06, 2009 1.730 1.730 1.730 1.730 9,743 +0.11(+6.79%)
Jan 05, 2009 1.620 1.800 1.620 1.620 14,222 -0.10(-5.81%)
Jan 02, 2009 1.620 1.740 1.620 1.720 30,405 +0.02(+1.18%)
Dec 31, 2008 1.740 1.740 1.650 1.700 44,390 +0.05(+3.03%)
Dec 30, 2008 1.640 1.710 1.640 1.650 115,291 +0.00(+0.00%)
Dec 29, 2008 1.650 1.690 1.650 1.650 24,635 +0.00(+0.00%)
Dec 26, 2008 1.640 1.740 1.640 1.650 9,350 -0.05(-2.94%)
Dec 24, 2008 1.640 1.750 1.640 1.700 6,380 +0.06(+3.66%)
Dec 23, 2008 1.600 1.640 1.600 1.640 18,985 -0.01(-0.61%)
Dec 22, 2008 1.650 1.760 1.650 1.650 39,085 -0.02(-1.20%)
Dec 19, 2008 1.650 1.800 1.650 1.670 19,765 -0.03(-1.76%)
Dec 18, 2008 1.630 1.700 1.600 1.700 73,321 +0.10(+6.25%)
Dec 17, 2008 1.600 1.600 1.600 1.600 20,248 -0.03(-1.84%)
Dec 16, 2008 1.620 1.700 1.620 1.630 28,355 -0.08(-4.68%)
Dec 15, 2008 1.710 1.750 1.710 1.710 15,690 +0.06(+3.64%)
Dec 12, 2008 1.850 1.850 1.650 1.650 18,480 -0.25(-13.16%)
Dec 11, 2008 1.900 2.000 1.900 1.900 14,235 +0.00(+0.00%)
Dec 10, 2008 1.900 1.950 1.900 1.900 41,016 -0.06(-3.06%)
Dec 09, 2008 1.960 2.100 1.960 1.960 22,655 +0.05(+2.62%)
Dec 08, 2008 1.910 2.000 1.910 1.910 15,395 +0.05(+2.69%)
Dec 05, 2008 1.850 2.010 1.850 1.860 16,190 +0.02(+1.09%)
Dec 04, 2008 1.850 2.050 1.840 1.840 28,320 -0.03(-1.60%)
Dec 03, 2008 1.870 1.900 1.870 1.870 15,035 +0.01(+0.54%)
Dec 02, 2008 1.800 1.900 1.800 1.860 94,157 -0.01(-0.53%)
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.