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 (%)
Jun 30, 2009 2.800 2.800 2.770 2.800 7,784 -0.03(-1.06%)
Jun 29, 2009 2.820 2.830 2.820 2.830 8,062 -0.17(-5.67%)
Jun 26, 2009 3.080 3.080 3.000 3.000 4,400 +0.24(+8.70%)
Jun 25, 2009 2.740 2.780 2.740 2.760 14,130 +0.06(+2.22%)
Jun 24, 2009 2.680 2.740 2.680 2.700 15,385 +0.04(+1.50%)
Jun 23, 2009 2.650 2.660 2.650 2.660 5,525 -0.08(-2.92%)
Jun 22, 2009 2.710 2.740 2.690 2.740 8,220 -0.15(-5.19%)
Jun 19, 2009 2.890 2.900 2.890 2.890 3,930 +0.01(+0.35%)
Jun 18, 2009 2.840 2.880 2.830 2.880 18,930 +0.08(+2.86%)
Jun 17, 2009 2.790 2.810 2.790 2.800 5,090 +0.09(+3.32%)
Jun 16, 2009 2.720 2.780 2.710 2.710 8,354 -0.02(-0.73%)
Jun 15, 2009 2.740 2.740 2.730 2.730 13,740 +0.08(+3.02%)
Jun 12, 2009 2.600 2.650 2.600 2.650 10,390 +0.09(+3.52%)
Jun 11, 2009 2.530 2.600 2.530 2.560 9,980 +0.10(+4.07%)
Jun 10, 2009 2.480 2.540 2.460 2.460 36,652 -0.02(-0.81%)
Jun 09, 2009 2.470 2.480 2.460 2.480 9,457 +0.05(+2.06%)
Jun 08, 2009 2.430 2.430 2.430 2.430 6,825 -0.03(-1.22%)
Jun 05, 2009 2.450 2.530 2.450 2.460 18,605 +0.11(+4.68%)
Jun 04, 2009 2.350 2.400 2.350 2.350 10,007 -0.11(-4.47%)
Jun 03, 2009 2.480 2.540 2.460 2.460 24,091 -0.05(-1.99%)
Jun 02, 2009 2.500 2.530 2.500 2.510 12,773 +0.06(+2.45%)
Jun 01, 2009 2.430 2.500 2.410 2.450 45,027 +0.04(+1.66%)
May 29, 2009 2.420 2.440 2.410 2.410 2,735 +0.00(+0.00%)
May 28, 2009 2.390 2.410 2.390 2.410 4,832 -0.01(-0.41%)
May 27, 2009 2.410 2.420 2.410 2.420 9,192 -0.07(-2.81%)
May 26, 2009 2.490 2.490 2.490 2.490 6,460 +0.03(+1.22%)
May 22, 2009 2.420 2.460 2.420 2.460 7,647 -0.05(-1.99%)
May 21, 2009 2.460 2.520 2.460 2.510 4,120 +0.00(+0.00%)
May 20, 2009 2.450 2.530 2.450 2.510 33,740 +0.06(+2.45%)
May 19, 2009 2.450 2.500 2.450 2.450 32,687 +0.00(+0.00%)
May 18, 2009 2.490 2.490 2.450 2.450 7,900 +0.05(+2.08%)
May 15, 2009 2.370 2.400 2.370 2.400 7,580 +0.01(+0.42%)
May 14, 2009 2.370 2.390 2.370 2.390 3,835 +0.03(+1.27%)
May 13, 2009 2.450 2.450 2.360 2.360 17,065 +0.06(+2.61%)
May 12, 2009 2.300 2.350 2.300 2.300 7,150 +0.00(+0.00%)
May 11, 2009 2.370 2.370 2.290 2.300 6,740 +0.02(+0.88%)
May 08, 2009 2.280 2.340 2.280 2.280 7,490 -0.02(-0.87%)
May 07, 2009 2.300 2.300 2.300 2.300 8,474 +0.01(+0.44%)
May 06, 2009 2.310 2.310 2.280 2.290 16,097 +0.02(+0.88%)
May 05, 2009 2.280 2.280 2.270 2.270 38,639 -0.01(-0.44%)
May 04, 2009 2.280 2.280 2.280 2.280 11,230 +0.05(+2.24%)
May 01, 2009 2.230 2.230 2.230 2.230 6,185 -0.02(-0.89%)
Apr 30, 2009 2.290 2.300 2.250 2.250 9,235 +0.05(+2.27%)
Apr 29, 2009 2.180 2.230 2.180 2.200 18,792 +0.06(+2.80%)
Apr 28, 2009 2.110 2.160 2.110 2.140 10,216 -0.01(-0.47%)
Apr 27, 2009 2.140 2.160 2.140 2.150 16,264 -0.03(-1.38%)
Apr 24, 2009 2.170 2.180 2.170 2.180 9,570 +0.11(+5.31%)
Apr 23, 2009 2.070 2.130 2.070 2.070 10,811 -0.01(-0.48%)
Apr 22, 2009 2.070 2.090 2.070 2.080 11,750 +0.04(+1.96%)
Apr 21, 2009 2.020 2.040 2.020 2.040 3,545 +0.01(+0.49%)
Apr 20, 2009 2.050 2.090 2.030 2.030 9,645 -0.02(-0.98%)
Apr 17, 2009 2.040 2.050 2.040 2.050 11,331 +0.04(+1.99%)
Apr 16, 2009 2.070 2.070 2.000 2.010 5,035 -0.01(-0.50%)
Apr 15, 2009 2.000 2.020 2.000 2.020 45,020 +0.07(+3.59%)
Apr 14, 2009 2.000 2.000 1.945 1.950 180,835 -0.05(-2.50%)
Apr 13, 2009 1.990 2.000 1.990 2.000 2,840 +0.01(+0.50%)
Apr 09, 2009 2.000 2.040 1.990 1.990 56,540 +0.01(+0.51%)
Apr 08, 2009 1.970 1.980 1.910 1.980 5,046 +0.03(+1.54%)
Apr 07, 2009 2.020 2.020 1.950 1.950 8,610 +0.03(+1.56%)
Apr 06, 2009 2.000 2.000 1.920 1.920 7,220 -0.08(-4.00%)
Apr 03, 2009 1.990 2.060 1.970 2.000 17,630 +0.12(+6.38%)
Apr 02, 2009 1.840 1.940 1.790 1.880 40,049 +0.18(+10.59%)
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.