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 (%)
Mar 31, 2010 3.230 3.230 3.150 3.150 3,809 -0.01(-0.32%)
Mar 30, 2010 3.200 3.290 3.160 3.160 8,414 -0.09(-2.77%)
Mar 29, 2010 3.250 3.250 3.200 3.250 11,285 +0.00(+0.00%)
Mar 26, 2010 3.140 3.250 3.140 3.250 15,640 +0.07(+2.20%)
Mar 25, 2010 3.190 3.220 3.180 3.180 29,643 +0.06(+1.92%)
Mar 24, 2010 3.140 3.140 3.050 3.120 10,200 +0.12(+4.00%)
Mar 23, 2010 3.060 3.100 3.000 3.000 28,875 +0.02(+0.67%)
Mar 22, 2010 2.970 3.050 2.970 2.980 4,860 -0.10(-3.25%)
Mar 19, 2010 3.000 3.080 3.000 3.080 5,760 +0.08(+2.67%)
Mar 18, 2010 3.050 3.050 2.960 3.000 13,980 +0.00(+0.00%)
Mar 17, 2010 3.000 3.110 3.000 3.000 9,095 +0.05(+1.69%)
Mar 16, 2010 2.950 2.950 2.950 2.950 8,073 +0.00(+0.00%)
Mar 15, 2010 3.020 3.020 2.950 2.950 19,020 -0.02(-0.67%)
Mar 12, 2010 2.950 2.970 2.950 2.970 4,289 -0.02(-0.67%)
Mar 11, 2010 2.950 3.040 2.950 2.990 7,135 +0.16(+5.65%)
Mar 10, 2010 2.850 2.850 2.830 2.830 14,191 +0.05(+1.80%)
Mar 09, 2010 2.850 2.850 2.760 2.780 17,792 +0.02(+0.72%)
Mar 08, 2010 2.760 2.790 2.760 2.760 52,845 +0.07(+2.60%)
Mar 05, 2010 2.670 2.800 2.670 2.690 4,520 +0.02(+0.75%)
Mar 04, 2010 2.750 2.750 2.670 2.670 1,720 -0.18(-6.32%)
Mar 03, 2010 2.860 2.890 2.850 2.850 24,648 +0.13(+4.78%)
Mar 02, 2010 2.700 2.740 2.700 2.720 17,515 +0.01(+0.37%)
Mar 01, 2010 2.700 2.730 2.700 2.710 10,706 +0.10(+3.83%)
Feb 26, 2010 2.610 2.610 2.610 2.610 1,820 -0.04(-1.51%)
Feb 25, 2010 2.660 2.660 2.630 2.650 9,975 -0.02(-0.75%)
Feb 24, 2010 2.750 2.750 2.650 2.670 22,760 +0.02(+0.75%)
Feb 23, 2010 2.680 2.680 2.650 2.650 17,023 -0.10(-3.64%)
Feb 22, 2010 2.700 2.750 2.700 2.750 5,345 -0.03(-1.08%)
Feb 19, 2010 2.770 2.850 2.770 2.780 6,030 -0.07(-2.46%)
Feb 18, 2010 2.800 2.850 2.800 2.850 3,870 +0.00(+0.00%)
Feb 17, 2010 2.850 2.890 2.850 2.850 20,720 +0.00(+0.00%)
Feb 16, 2010 2.850 2.870 2.850 2.850 5,450 +0.02(+0.71%)
Feb 12, 2010 2.830 2.830 2.830 0 -0.01(-0.35%)
Feb 11, 2010 2.800 2.840 2.800 2.840 63,820 +0.05(+1.79%)
Feb 10, 2010 2.810 2.840 2.790 2.790 77,690 +0.03(+1.09%)
Feb 09, 2010 2.750 2.760 2.750 2.760 8,795 +0.01(+0.36%)
Feb 08, 2010 2.750 2.810 2.750 2.750 31,119 -0.03(-1.08%)
Feb 05, 2010 2.780 2.850 2.780 2.780 9,580 -0.04(-1.42%)
Feb 04, 2010 2.850 2.910 2.810 2.820 6,452 -0.03(-1.05%)
Feb 03, 2010 2.850 2.900 2.850 2.850 12,008 +0.04(+1.42%)
Feb 02, 2010 2.920 2.920 2.810 2.810 7,070 -0.04(-1.40%)
Feb 01, 2010 2.760 2.880 2.760 2.850 12,868 +0.08(+2.89%)
Jan 29, 2010 2.820 2.820 2.770 2.770 12,379 +0.02(+0.73%)
Jan 28, 2010 2.760 2.760 2.750 2.750 91,955 +0.00(+0.00%)
Jan 27, 2010 2.750 2.850 2.750 2.750 4,906 -0.04(-1.43%)
Jan 26, 2010 2.790 2.790 2.790 2.790 1,090 -0.08(-2.79%)
Jan 25, 2010 2.850 2.940 2.850 2.870 11,544 -0.12(-4.01%)
Jan 22, 2010 2.880 3.010 2.870 2.990 19,234 +0.04(+1.36%)
Jan 21, 2010 2.990 2.990 2.950 2.950 5,070 -0.12(-3.91%)
Jan 20, 2010 3.110 3.110 3.070 3.070 3,976 -0.08(-2.54%)
Jan 19, 2010 3.160 3.160 3.100 3.150 15,171 +0.02(+0.64%)
Jan 15, 2010 3.130 3.130 3.130 0 +0.16(+5.39%)
Jan 14, 2010 2.960 2.980 2.960 2.970 1,645 -0.08(-2.62%)
Jan 13, 2010 3.080 3.080 2.970 3.050 7,735 +0.01(+0.33%)
Jan 12, 2010 3.050 3.080 3.000 3.040 8,870 +0.04(+1.33%)
Jan 11, 2010 3.130 3.130 3.000 3.000 6,290 -0.01(-0.33%)
Jan 08, 2010 3.010 3.128 3.010 3.010 7,284 -0.02(-0.66%)
Jan 07, 2010 3.030 3.030 3.030 3.030 3,710 +0.00(+0.00%)
Jan 06, 2010 3.070 3.110 3.020 3.030 10,315 -0.09(-2.88%)
Jan 05, 2010 3.180 3.180 3.100 3.120 22,770 +0.05(+1.63%)
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.