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 (%)
May 30, 2008 3.450 3.650 3.550 3.550 29,767 +0.10(+2.90%)
May 29, 2008 3.450 3.650 3.450 3.450 50,728 +0.00(+0.00%)
May 28, 2008 3.450 3.550 3.450 3.450 7,966 -0.10(-2.82%)
May 27, 2008 3.400 3.600 3.550 3.550 25,966 +0.15(+4.41%)
May 26, 2008 3.400 3.600 3.400 3.400 109,400 +0.00(+0.00%)
May 23, 2008 3.400 3.600 3.400 3.400 109,400 -0.15(-4.23%)
May 22, 2008 3.550 3.600 3.550 3.550 49,976 +0.40(+12.70%)
May 21, 2008 3.150 3.350 3.150 3.150 82,365 -0.25(-7.35%)
May 20, 2008 3.400 3.400 3.400 3.400 13,335 -0.34(-9.09%)
May 19, 2008 3.650 3.740 3.600 3.740 36,726 +0.09(+2.47%)
May 16, 2008 3.650 3.800 3.550 3.650 10,000 -0.20(-5.19%)
May 15, 2008 3.850 3.850 3.700 3.850 9,479 +0.15(+4.05%)
May 14, 2008 3.700 3.750 3.700 3.700 7,405 -0.10(-2.63%)
May 13, 2008 3.800 3.850 3.700 3.800 5,397 +0.00(+0.00%)
May 12, 2008 3.800 3.800 3.650 3.800 8,763 +0.00(+0.00%)
May 09, 2008 3.700 3.800 3.650 3.800 6,574 +0.10(+2.70%)
May 08, 2008 3.700 3.750 3.600 3.700 16,366 +0.10(+2.78%)
May 07, 2008 3.600 3.800 3.600 3.600 20,985 +0.00(+0.00%)
May 06, 2008 3.600 3.800 3.600 3.600 7,105 -0.02(-0.55%)
May 05, 2008 3.620 3.650 3.620 3.620 4,945 -0.03(-0.82%)
May 02, 2008 3.600 3.800 3.650 3.650 34,425 +0.05(+1.39%)
May 01, 2008 3.600 3.600 3.600 3.600 11,270 +0.00(+0.00%)
Apr 30, 2008 3.600 3.750 3.600 3.600 5,500 +0.10(+2.86%)
Apr 29, 2008 3.500 3.550 3.500 3.500 74,145 +0.00(+0.00%)
Apr 28, 2008 3.500 3.650 3.470 3.500 18,827 -0.10(-2.78%)
Apr 25, 2008 3.750 3.600 3.560 3.600 2,305 -0.15(-4.00%)
Apr 24, 2008 3.750 3.900 3.750 3.750 15,519 +0.09(+2.46%)
Apr 23, 2008 3.660 3.700 3.610 3.660 48,055 +0.11(+3.10%)
Apr 22, 2008 3.550 3.640 3.550 3.550 11,909 +0.00(+0.00%)
Apr 21, 2008 3.550 3.550 3.550 3.550 2,975 +0.05(+1.43%)
Apr 18, 2008 3.500 3.500 3.500 3.500 2,802 -0.10(-2.78%)
Apr 17, 2008 3.600 3.700 3.600 3.600 4,775 -0.01(-0.28%)
Apr 16, 2008 3.610 3.610 3.600 3.610 6,944 +0.01(+0.28%)
Apr 15, 2008 3.600 3.650 3.600 3.600 27,385 +0.10(+2.86%)
Apr 14, 2008 3.550 3.700 3.500 3.500 7,460 -0.05(-1.41%)
Apr 11, 2008 3.700 3.550 3.550 3.550 4,179 -0.15(-4.05%)
Apr 10, 2008 3.700 3.800 3.660 3.700 14,400 +0.05(+1.37%)
Apr 09, 2008 3.650 3.800 3.650 3.650 6,849 +0.10(+2.82%)
Apr 08, 2008 3.500 3.600 3.510 3.550 94,123 +0.05(+1.43%)
Apr 07, 2008 3.500 3.700 3.500 3.500 14,355 +0.10(+2.94%)
Apr 04, 2008 3.400 3.450 3.400 3.400 2,935 -0.05(-1.45%)
Apr 03, 2008 3.450 3.450 3.400 3.450 4,650 +0.05(+1.47%)
Apr 02, 2008 3.310 3.430 3.400 3.400 24,710 +0.09(+2.72%)
Apr 01, 2008 3.150 3.400 3.200 3.310 41,615 +0.16(+5.08%)
Mar 31, 2008 3.150 3.350 3.150 3.150 13,970 -0.05(-1.56%)
Mar 28, 2008 3.150 3.300 3.200 3.200 17,825 +0.05(+1.59%)
Mar 27, 2008 3.150 3.240 3.150 3.150 15,610 +0.00(+0.00%)
Mar 26, 2008 3.210 3.150 3.150 3.150 17,642 +0.00(+0.00%)
Mar 25, 2008 0.2100 3.150 3.150 3.150 5,295 +0.00(+0.00%)
Mar 24, 2008 3.150 3.150 3.150 3.150 11,028 +0.00(+0.00%)
Mar 21, 2008 3.150 3.200 3.050 3.150 9,385 +0.00(+0.00%)
Mar 20, 2008 3.150 3.200 3.050 3.150 9,385 -0.10(-3.08%)
Mar 19, 2008 3.250 3.350 3.250 3.250 76,270 -0.10(-2.99%)
Mar 18, 2008 3.320 3.350 3.200 3.350 8,663 +0.03(+0.90%)
Mar 17, 2008 3.320 3.320 3.320 3.320 3,261 +0.02(+0.61%)
Mar 14, 2008 3.600 3.500 3.300 3.300 6,345 -0.30(-8.33%)
Mar 13, 2008 3.400 3.600 3.350 3.600 14,130 +0.20(+5.88%)
Mar 12, 2008 3.400 3.500 3.400 3.400 5,625 +0.00(+0.00%)
Mar 11, 2008 3.400 3.500 3.400 3.400 18,115 -0.10(-2.86%)
Mar 10, 2008 3.500 3.600 3.500 3.500 15,735 -0.10(-2.78%)
Mar 07, 2008 3.600 3.750 3.600 3.600 18,236 -0.15(-4.00%)
Mar 06, 2008 3.750 3.800 3.750 3.750 18,206 +0.00(+0.00%)
Mar 05, 2008 3.800 3.950 3.750 3.750 36,810 -0.05(-1.32%)
Mar 04, 2008 3.800 3.820 3.800 3.800 41,714 +0.10(+2.70%)
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.