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, 2022 2.040 2.100 2.040 2.070 22,633 +0.03(+1.72%)
Mar 30, 2022 2.040 2.100 2.035 2.035 10,788 -0.01(-0.73%)
Mar 29, 2022 2.020 2.120 2.020 2.050 11,814 +0.00(+0.24%)
Mar 28, 2022 2.045 2.062 2.010 2.045 3,190 +0.02(+0.74%)
Mar 25, 2022 1.960 2.100 1.960 2.030 12,222 +0.03(+1.50%)
Mar 24, 2022 2.090 2.100 1.970 2.000 17,890 -0.04(-1.96%)
Mar 23, 2022 1.930 2.100 1.930 2.040 19,722 +0.05(+2.51%)
Mar 22, 2022 2.020 2.100 1.990 1.990 19,073 -0.03(-1.49%)
Mar 21, 2022 2.050 2.050 2.000 2.020 26,220 -0.01(-0.49%)
Mar 18, 2022 2.015 2.030 2.000 2.030 35,487 +0.07(+3.57%)
Mar 17, 2022 2.050 2.050 1.910 1.960 8,124 +0.04(+2.16%)
Mar 16, 2022 1.810 1.920 1.800 1.919 57,787 +0.08(+4.27%)
Mar 15, 2022 1.850 1.850 1.810 1.840 44,604 -0.01(-0.65%)
Mar 14, 2022 1.900 1.900 1.840 1.852 36,392 -0.02(-0.94%)
Mar 11, 2022 1.890 1.890 1.850 1.869 28,862 -0.02(-0.82%)
Mar 10, 2022 1.900 1.914 1.850 1.885 63,652 -0.05(-2.71%)
Mar 09, 2022 1.760 1.950 1.760 1.938 20,158 +0.04(+1.97%)
Mar 08, 2022 1.800 1.950 1.800 1.900 56,345 -0.01(-0.39%)
Mar 07, 2022 1.970 1.970 1.882 1.907 37,416 -0.08(-4.15%)
Mar 04, 2022 1.990 2.010 1.970 1.990 23,582 -0.02(-1.12%)
Mar 03, 2022 2.000 2.020 1.980 2.013 12,826 +0.03(+1.64%)
Mar 02, 2022 1.960 1.990 1.950 1.980 77,976 +0.02(+0.89%)
Mar 01, 2022 1.950 1.962 1.940 1.962 10,060 -0.04(-1.88%)
Feb 28, 2022 2.000 2.010 1.970 2.000 44,777 -0.02(-0.99%)
Feb 25, 2022 2.020 2.030 2.020 2.020 20,659 -0.00(-0.25%)
Feb 24, 2022 2.010 2.040 1.990 2.025 46,612 -0.08(-3.57%)
Feb 23, 2022 2.160 2.160 2.080 2.100 21,241 -0.03(-1.41%)
Feb 22, 2022 2.170 2.170 2.110 2.130 30,439 -0.10(-4.70%)
Feb 18, 2022 2.235 0 +0.02(+0.79%)
Feb 17, 2022 2.245 2.245 2.210 2.217 57,562 -0.03(-1.22%)
Feb 16, 2022 2.230 2.260 2.220 2.245 38,814 +0.06(+2.98%)
Feb 15, 2022 2.240 2.240 2.170 2.180 32,041 +0.05(+2.35%)
Feb 14, 2022 2.040 2.210 2.040 2.130 160,736 -0.07(-3.18%)
Feb 11, 2022 2.240 2.240 2.200 2.200 30,266 -0.04(-1.79%)
Feb 10, 2022 2.200 2.240 2.030 2.240 63,639 +0.05(+2.28%)
Feb 09, 2022 2.140 2.200 2.100 2.190 191,043 +0.07(+3.55%)
Feb 08, 2022 2.140 2.140 2.070 2.115 178,577 +0.04(+1.78%)
Feb 07, 2022 1.970 2.090 1.970 2.078 50,829 +0.10(+4.95%)
Feb 04, 2022 1.925 1.980 1.880 1.980 39,506 +0.04(+2.06%)
Feb 03, 2022 1.945 1.940 6,979 +0.02(+1.04%)
Feb 02, 2022 1.980 1.980 1.920 1.920 12,269 -0.01(-0.26%)
Feb 01, 2022 1.925 1.933 1.910 1.925 14,977 +0.01(+0.26%)
Jan 31, 2022 1.900 1.935 1.870 1.920 21,094 +0.05(+2.67%)
Jan 28, 2022 1.920 1.970 1.870 1.870 103,893 -0.07(-3.61%)
Jan 27, 2022 1.940 1.940 1.850 1.940 27,830 +0.00(+0.00%)
Jan 26, 2022 1.850 1.970 1.850 1.940 82,854 +0.03(+1.57%)
Jan 25, 2022 1.870 1.910 1.850 1.910 41,550 +0.05(+2.69%)
Jan 24, 2022 1.890 1.890 1.860 1.860 85,451 -0.02(-1.06%)
Jan 21, 2022 1.950 2.030 1.870 1.880 12,302 -0.03(-1.31%)
Jan 20, 2022 2.020 2.020 1.890 1.905 11,277 -0.05(-2.81%)
Jan 19, 2022 1.950 1.965 1.900 1.960 28,078 +0.03(+1.55%)
Jan 18, 2022 1.885 1.960 1.870 1.930 20,918 +0.00(+0.00%)
Jan 14, 2022 1.930 0 +0.06(+3.21%)
Jan 13, 2022 1.850 1.900 1.840 1.870 31,063 +0.04(+1.91%)
Jan 12, 2022 1.820 1.839 1.820 1.835 5,210 +0.04(+2.51%)
Jan 11, 2022 1.800 1.810 1.790 1.790 25,581 -0.02(-1.10%)
Jan 10, 2022 1.800 1.830 1.720 1.810 65,945 -0.01(-0.55%)
Jan 07, 2022 1.800 1.850 1.790 1.820 12,030 +0.01(+0.55%)
Jan 06, 2022 1.810 1.850 1.800 1.810 17,975 +0.01(+0.56%)
Jan 05, 2022 1.830 1.850 1.800 1.800 21,441 -0.03(-1.64%)
Jan 04, 2022 1.820 1.850 1.820 1.830 12,339 +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.