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 (%)
Mar 31, 2004 1.250 1.280 1.240 1.280 117,445 +0.03(+2.40%)
Mar 30, 2004 1.230 1.250 1.200 1.250 17,185 +0.02(+1.63%)
Mar 29, 2004 1.230 1.230 1.150 1.230 26,945 +0.00(+0.00%)
Mar 26, 2004 1.210 1.230 1.160 1.230 29,275 +0.02(+1.65%)
Mar 25, 2004 1.200 1.210 1.000 1.210 95,493 +0.01(+0.83%)
Mar 24, 2004 1.200 1.200 1.200 1.200 28,935 +0.00(+0.00%)
Mar 23, 2004 1.200 1.200 1.130 1.200 137,810 +0.00(+0.00%)
Mar 22, 2004 1.150 1.200 1.120 1.200 84,715 +0.05(+4.35%)
Mar 19, 2004 1.150 1.200 1.120 1.150 46,320 +0.00(+0.00%)
Mar 18, 2004 1.200 1.200 1.120 1.150 69,413 -0.05(-4.17%)
Mar 17, 2004 1.180 1.200 1.150 1.200 29,810 +0.02(+1.69%)
Mar 16, 2004 1.180 1.180 1.150 1.180 70,590 +0.00(+0.00%)
Mar 15, 2004 1.150 1.180 1.140 1.180 31,260 +0.01(+0.85%)
Mar 12, 2004 1.170 1.170 1.100 1.170 44,657 +0.00(+0.00%)
Mar 11, 2004 1.230 1.170 1.100 1.170 44,657 -0.06(-4.88%)
Mar 10, 2004 1.210 1.230 1.190 1.230 46,255 +0.02(+1.65%)
Mar 09, 2004 1.230 1.240 1.170 1.210 41,265 -0.02(-1.63%)
Mar 08, 2004 1.230 1.230 1.200 1.230 36,400 -0.01(-0.81%)
Mar 05, 2004 1.240 1.240 1.150 1.240 51,753 +0.00(+0.00%)
Mar 04, 2004 1.230 1.240 1.150 1.240 51,753 +0.01(+0.81%)
Mar 03, 2004 1.230 1.230 1.150 1.230 29,690 +0.00(+0.00%)
Mar 02, 2004 1.250 1.230 1.160 1.230 41,583 -0.02(-1.60%)
Mar 01, 2004 1.280 1.250 1.200 1.250 50,615 -0.02(-1.57%)
Feb 27, 2004 1.270 1.280 1.240 1.270 157,306 +0.00(+0.00%)
Feb 26, 2004 1.270 1.280 1.240 1.270 157,306 +0.00(+0.00%)
Feb 25, 2004 1.240 1.270 1.200 1.270 83,240 +0.03(+2.42%)
Feb 24, 2004 1.240 1.240 1.180 1.240 57,635 +0.00(+0.00%)
Feb 23, 2004 1.260 1.240 1.180 1.240 66,170 -0.04(-3.13%)
Feb 20, 2004 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Feb 19, 2004 1.200 1.280 1.280 1.280 63,410 +0.10(+8.47%)
Feb 18, 2004 1.180 1.180 1.150 1.180 28,600 +0.00(+0.00%)
Feb 17, 2004 1.190 1.180 1.150 1.180 28,600 -0.01(-0.84%)
Feb 13, 2004 1.150 1.190 1.150 1.190 43,085 +0.04(+3.48%)
Feb 12, 2004 1.130 1.180 1.150 1.150 33,555 +0.02(+1.77%)
Feb 11, 2004 1.170 1.170 1.130 1.130 61,427 -0.04(-3.42%)
Feb 10, 2004 1.170 1.170 1.100 1.170 58,285 +0.00(+0.00%)
Feb 09, 2004 1.100 1.170 1.100 1.170 47,480 +0.07(+6.36%)
Feb 06, 2004 1.130 1.150 1.050 1.100 59,227 -0.03(-2.65%)
Feb 05, 2004 1.100 1.130 1.050 1.130 36,315 +0.03(+2.73%)
Feb 04, 2004 1.140 1.130 1.050 1.100 60,685 -0.03(-2.65%)
Feb 03, 2004 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Feb 02, 2004 1.180 1.130 1.050 1.130 69,460 -0.05(-4.24%)
Jan 30, 2004 1.200 1.180 1.080 1.180 57,441 -0.02(-1.67%)
Jan 29, 2004 1.150 1.200 1.150 1.200 52,270 +0.05(+4.35%)
Jan 28, 2004 1.180 1.200 1.150 1.150 44,980 -0.03(-2.54%)
Jan 27, 2004 1.280 1.270 1.180 1.180 31,455 -0.10(-7.81%)
Jan 26, 2004 1.280 1.280 1.200 1.280 61,385 +0.00(+0.00%)
Jan 23, 2004 1.280 1.280 1.180 1.280 54,005 +0.00(+0.00%)
Jan 22, 2004 1.270 1.280 1.250 1.280 24,268 +0.01(+0.79%)
Jan 21, 2004 1.200 1.270 1.250 1.270 51,970 +0.07(+5.83%)
Jan 20, 2004 1.200 1.200 1.100 1.200 40,395 +0.00(+0.00%)
Jan 16, 2004 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 15, 2004 1.170 1.200 1.150 1.200 246,920 +0.03(+2.56%)
Jan 14, 2004 1.150 1.170 1.100 1.170 57,915 +0.02(+1.74%)
Jan 13, 2004 1.180 1.150 1.090 1.150 43,155 -0.03(-2.54%)
Jan 12, 2004 1.170 1.180 1.150 1.180 42,995 +0.01(+0.85%)
Jan 09, 2004 1.150 1.170 1.080 1.170 18,225 +0.10(+9.35%)
Jan 08, 2004 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
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.