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 (%)
Jul 29, 2005 1.830 1.840 1.780 1.830 8,670 +0.11(+6.40%)
Jul 28, 2005 1.720 1.800 1.720 1.720 25,245 +0.00(+0.00%)
Jul 27, 2005 1.720 1.800 1.720 1.720 25,245 -0.08(-4.44%)
Jul 26, 2005 1.800 1.800 1.730 1.800 15,155 +0.04(+2.27%)
Jul 25, 2005 1.760 1.800 1.760 1.760 21,430 +0.00(+0.00%)
Jul 22, 2005 1.760 1.800 1.760 1.760 21,430 -0.01(-0.56%)
Jul 21, 2005 1.770 1.780 1.770 1.770 9,185 +0.00(+0.00%)
Jul 20, 2005 1.770 1.780 1.770 1.770 9,185 +0.02(+1.14%)
Jul 19, 2005 1.750 1.799 1.750 1.750 4,445 +0.00(+0.00%)
Jul 18, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 15, 2005 1.750 1.800 1.730 1.750 14,775 +0.00(+0.00%)
Jul 14, 2005 1.750 1.800 1.730 1.750 14,775 +0.03(+1.74%)
Jul 13, 2005 1.720 1.750 1.720 1.720 30,700 +0.02(+1.18%)
Jul 12, 2005 1.700 1.780 1.700 1.700 41,212 +0.00(+0.00%)
Jul 11, 2005 1.700 1.780 1.700 1.700 41,212 +0.02(+1.19%)
Jul 08, 2005 1.680 1.680 1.680 1.680 5,500 -0.03(-1.75%)
Jul 07, 2005 1.710 1.790 1.710 1.710 21,684 -0.05(-2.84%)
Jul 06, 2005 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 05, 2005 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 01, 2005 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Jun 30, 2005 1.760 1.800 1.760 1.760 22,210 -0.01(-0.56%)
Jun 29, 2005 1.770 1.800 1.750 1.770 42,040 +0.00(+0.00%)
Jun 28, 2005 1.770 1.800 1.750 1.770 42,040 -0.09(-4.84%)
Jun 27, 2005 1.860 1.880 1.840 1.860 14,294 +0.02(+1.09%)
Jun 24, 2005 1.840 1.880 1.830 1.840 78,752 +0.00(+0.00%)
Jun 23, 2005 1.840 1.880 1.830 1.840 78,752 -0.05(-2.65%)
Jun 22, 2005 1.890 1.900 1.840 1.890 24,412 +0.00(+0.00%)
Jun 21, 2005 1.890 1.900 1.840 1.890 24,412 +0.04(+2.16%)
Jun 20, 2005 1.850 1.900 1.840 1.850 14,834 +0.03(+1.65%)
Jun 17, 2005 1.820 1.880 1.820 1.820 8,003 +0.00(+0.00%)
Jun 16, 2005 1.820 1.890 1.820 1.820 14,590 +0.00(+0.00%)
Jun 15, 2005 1.820 1.890 1.820 1.820 14,590 -0.05(-2.67%)
Jun 14, 2005 1.870 1.870 1.820 1.870 9,660 +0.02(+1.08%)
Jun 13, 2005 1.850 1.900 1.800 1.850 15,160 +0.00(+0.00%)
Jun 10, 2005 1.850 1.870 1.820 1.850 36,820 +0.00(+0.00%)
Jun 09, 2005 1.850 1.870 1.820 1.850 36,820 -0.03(-1.60%)
Jun 08, 2005 1.880 1.880 1.850 1.880 79,295 -0.02(-1.05%)
Jun 07, 2005 1.900 1.900 1.850 1.900 149,410 +0.00(+0.00%)
Jun 06, 2005 1.900 1.900 1.850 1.900 149,410 +0.11(+6.15%)
Jun 03, 2005 1.790 1.820 1.760 1.790 29,606 +0.00(+0.00%)
Jun 02, 2005 1.790 1.820 1.760 1.790 29,606 +0.04(+2.29%)
Jun 01, 2005 1.750 1.800 1.740 1.750 24,260 +0.10(+6.06%)
May 31, 2005 1.650 1.700 1.650 1.650 25,615 -0.05(-2.94%)
May 27, 2005 1.700 1.700 1.620 1.700 53,050 +0.00(+0.00%)
May 26, 2005 1.700 1.700 1.620 1.700 53,050 +0.08(+4.94%)
May 25, 2005 1.620 1.650 1.620 1.620 13,110 +0.00(+0.00%)
May 24, 2005 1.620 1.620 1.620 1.620 0 -0.05(-2.99%)
May 23, 2005 1.670 1.670 1.630 1.670 42,315 +0.00(+0.00%)
May 20, 2005 1.670 1.670 1.630 1.670 42,315 +0.04(+2.45%)
May 19, 2005 1.630 1.700 1.630 1.630 252,430 +0.06(+3.82%)
May 17, 2005 1.570 1.610 1.570 1.570 16,090 -0.01(-0.63%)
May 16, 2005 1.580 1.580 1.580 1.580 12,765 -0.02(-1.25%)
May 13, 2005 1.600 1.650 1.600 1.600 27,630 -0.10(-5.88%)
May 12, 2005 1.700 1.700 1.620 1.700 35,700 +0.02(+1.19%)
May 11, 2005 1.680 1.680 1.630 1.680 50,465 +0.00(+0.00%)
May 10, 2005 1.680 1.680 1.630 1.680 50,465 +0.10(+6.33%)
May 09, 2005 1.580 1.600 1.580 1.580 12,076 +0.04(+2.60%)
May 06, 2005 1.540 1.540 1.540 1.540 12,420 +0.00(+0.00%)
May 05, 2005 1.540 1.540 1.540 1.540 12,420 +0.04(+2.67%)
May 04, 2005 1.500 1.530 1.500 1.500 20,461 +0.00(+0.00%)
May 03, 2005 1.500 1.530 1.500 1.500 20,461 -0.01(-0.66%)
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.