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, 2014 4.950 5.030 4.950 5.010 46,113 -0.07(-1.38%)
Mar 28, 2014 5.100 5.100 5.060 5.080 0 +0.08(+1.60%)
Mar 27, 2014 4.970 5.000 4.950 5.000 89,317 +0.05(+1.01%)
Mar 26, 2014 5.000 5.000 4.940 4.950 51,238 +0.00(+0.00%)
Mar 25, 2014 4.980 5.030 4.950 4.950 87,632 -0.11(-2.17%)
Mar 24, 2014 5.060 5.070 5.040 5.060 103,800 -0.04(-0.78%)
Mar 21, 2014 5.110 5.150 5.100 5.100 57,947 +0.02(+0.49%)
Mar 20, 2014 5.060 5.100 5.020 5.075 79,113 -0.09(-1.84%)
Mar 19, 2014 5.200 5.200 5.170 5.170 48,952 +0.01(+0.19%)
Mar 18, 2014 5.160 5.160 5.140 5.160 60,120 +0.06(+1.18%)
Mar 17, 2014 5.070 5.150 5.070 5.100 40,645 +0.09(+1.80%)
Mar 14, 2014 5.010 5.020 4.960 5.010 0 -0.04(-0.79%)
Mar 13, 2014 5.050 5.110 5.020 5.050 31,691 -0.06(-1.17%)
Mar 12, 2014 5.100 5.110 5.070 5.110 24,693 -0.03(-0.58%)
Mar 11, 2014 5.060 5.159 5.060 5.140 36,461 +0.07(+1.38%)
Mar 10, 2014 5.110 5.160 5.040 5.070 328,834 -0.05(-0.98%)
Mar 07, 2014 5.170 5.170 5.120 5.120 0 -0.04(-0.78%)
Mar 06, 2014 5.160 5.170 5.120 5.160 87,186 +0.13(+2.58%)
Mar 05, 2014 5.090 5.090 5.000 5.030 26,836 +0.04(+0.78%)
Mar 04, 2014 4.966 5.020 4.960 4.991 10,867 +0.01(+0.22%)
Mar 03, 2014 4.960 5.010 4.960 4.980 10,288 -0.02(-0.40%)
Feb 28, 2014 4.930 5.000 4.930 5.000 0 +0.05(+1.01%)
Feb 27, 2014 4.970 4.970 4.950 4.950 13,361 +0.00(+0.00%)
Feb 26, 2014 4.970 4.990 4.930 4.950 121,299 -0.06(-1.30%)
Feb 25, 2014 5.020 5.020 4.970 5.015 114,037 -0.02(-0.30%)
Feb 24, 2014 5.050 5.050 5.000 5.030 10,297 +0.03(+0.60%)
Feb 21, 2014 5.000 5.010 5.000 5.000 0 +0.00(+0.00%)
Feb 20, 2014 5.000 5.050 5.000 5.000 72,231 -0.02(-0.40%)
Feb 19, 2014 5.077 5.090 5.020 5.020 20,979 +0.00(+0.00%)
Feb 18, 2014 5.020 5.030 5.010 5.020 24,465 -0.07(-1.38%)
Feb 14, 2014 5.090 5.090 5.090 0 +0.03(+0.59%)
Feb 13, 2014 5.080 5.090 5.050 5.060 43,970 -0.01(-0.20%)
Feb 12, 2014 5.030 5.070 5.030 5.070 21,063 +0.02(+0.40%)
Feb 11, 2014 5.060 5.080 5.030 5.050 59,974 -0.03(-0.59%)
Feb 10, 2014 5.000 5.080 5.000 5.080 91,851 +0.03(+0.59%)
Feb 07, 2014 4.980 5.070 4.980 5.050 0 +0.14(+2.87%)
Feb 06, 2014 4.900 4.920 4.880 4.909 13,503 +0.05(+1.01%)
Feb 05, 2014 4.860 4.860 4.830 4.860 70,290 -0.08(-1.72%)
Feb 04, 2014 4.840 4.980 4.840 4.945 169,505 +0.04(+0.82%)
Feb 03, 2014 4.950 4.960 4.890 4.905 35,574 -0.08(-1.51%)
Jan 31, 2014 5.020 5.020 4.960 4.980 0 -0.02(-0.50%)
Jan 30, 2014 5.000 5.020 4.970 5.005 92,061 -0.08(-1.67%)
Jan 29, 2014 5.100 5.120 5.070 5.090 27,256 -0.12(-2.21%)
Jan 28, 2014 5.217 5.220 5.170 5.205 29,387 -0.03(-0.48%)
Jan 27, 2014 5.183 5.250 5.183 5.230 21,217 +0.02(+0.38%)
Jan 24, 2014 5.210 5.220 5.140 5.210 0 -0.03(-0.57%)
Jan 23, 2014 5.290 5.290 5.220 5.240 13,816 -0.09(-1.69%)
Jan 22, 2014 5.310 5.330 5.240 5.330 17,251 +0.00(+0.00%)
Jan 21, 2014 5.360 5.370 5.300 5.330 20,825 +0.01(+0.19%)
Jan 17, 2014 5.320 5.320 5.320 0 -0.03(-0.56%)
Jan 16, 2014 5.350 5.360 5.310 5.350 23,381 +0.01(+0.19%)
Jan 15, 2014 5.320 5.360 5.320 5.340 156,946 +0.01(+0.19%)
Jan 14, 2014 5.330 5.330 5.290 5.330 284,484 +0.00(+0.00%)
Jan 13, 2014 5.400 5.400 5.330 5.330 19,601 -0.04(-0.74%)
Jan 10, 2014 5.360 5.370 5.360 5.370 9,091 +0.03(+0.56%)
Jan 09, 2014 5.350 5.370 5.340 5.340 30,444 -0.01(-0.19%)
Jan 08, 2014 5.380 5.380 5.340 5.350 31,013 -0.06(-1.11%)
Jan 07, 2014 5.370 5.410 5.370 5.410 57,207 -0.05(-0.92%)
Jan 06, 2014 5.380 5.460 5.380 5.460 14,046 +0.12(+2.25%)
Jan 03, 2014 5.380 5.380 5.330 5.340 0 -0.19(-3.44%)
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.