Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Pacific Ltd ADR (OP: FPAFY )

2.321 -0.009 (-0.37%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 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%)
May 02, 2005 1.510 1.550 1.480 1.510 134,336 +0.00(+0.00%)
Apr 29, 2005 1.510 1.550 1.480 1.510 134,336 +0.03(+2.03%)
Apr 28, 2005 1.480 1.480 0.3700 1.480 19,450 +0.00(+0.00%)
Apr 27, 2005 1.480 1.480 1.480 1.480 4,815 +0.00(+0.00%)
Apr 26, 2005 1.480 1.480 1.480 1.480 7,420 +0.00(+0.00%)
Apr 25, 2005 1.480 1.480 1.480 1.480 7,420 -0.02(-1.33%)
Apr 22, 2005 1.500 1.500 1.500 1.500 4,825 +0.03(+2.04%)
Apr 21, 2005 1.470 1.550 1.470 1.470 33,360 +0.00(+0.00%)
Apr 20, 2005 1.470 1.550 1.470 1.470 33,360 -0.02(-1.34%)
Apr 19, 2005 1.490 1.550 1.490 1.490 13,850 -0.05(-3.25%)
Apr 18, 2005 1.540 1.570 1.540 1.540 15,395 +0.00(+0.00%)
Apr 15, 2005 1.540 1.570 1.540 1.540 15,395 -0.02(-1.28%)
Apr 14, 2005 1.560 1.560 1.560 1.560 4,628 +0.01(+0.65%)
Apr 13, 2005 1.550 1.550 1.530 1.550 46,175 +0.00(+0.00%)
Apr 12, 2005 1.550 1.550 1.530 1.550 46,175 +0.04(+2.65%)
Apr 11, 2005 1.510 1.550 1.510 1.510 80,125 +0.00(+0.00%)
Apr 08, 2005 1.510 1.550 1.510 1.510 80,125 -0.04(-2.58%)
Apr 07, 2005 1.550 1.580 1.550 1.550 26,828 +0.00(+0.00%)
Apr 06, 2005 1.550 1.600 1.550 1.550 2,330 +0.00(+0.00%)
Apr 05, 2005 1.550 1.550 1.550 1.550 5,470 +0.00(+0.00%)
Apr 04, 2005 1.550 1.550 1.550 1.550 7,662 +0.00(+0.00%)
Apr 01, 2005 1.550 1.550 1.550 1.550 7,662 +0.03(+1.97%)
Mar 31, 2005 1.520 1.520 1.520 1.520 15,005 +0.00(+0.00%)
Mar 30, 2005 1.520 1.520 1.520 1.520 15,005 +0.00(+0.00%)
Mar 29, 2005 1.520 1.600 1.520 1.520 14,480 -0.08(-5.00%)
Mar 28, 2005 1.600 1.600 1.600 1.600 14,702 +0.00(+0.00%)
Mar 24, 2005 1.600 1.600 1.600 1.600 14,702 +0.00(+0.00%)
Mar 23, 2005 1.600 1.600 1.600 1.600 7,405 -0.14(-8.05%)
Mar 22, 2005 1.740 1.740 1.740 1.740 7,065 +0.00(+0.00%)
Mar 21, 2005 1.740 1.740 1.740 1.740 7,065 +0.04(+2.35%)
Mar 18, 2005 1.700 1.700 1.670 1.700 12,145 +0.08(+4.94%)
Mar 17, 2005 1.620 1.640 1.620 1.620 52,545 +0.00(+0.00%)
Mar 16, 2005 1.620 1.640 1.620 1.620 52,545 +0.02(+1.25%)
Mar 15, 2005 1.600 1.600 1.600 1.600 24,220 +0.00(+0.00%)
Mar 14, 2005 1.600 1.600 1.600 1.600 12,454 +0.00(+0.00%)
Mar 11, 2005 1.600 1.600 1.600 1.600 12,454 +0.00(+0.00%)
Mar 10, 2005 1.600 1.600 1.600 1.600 12,454 +0.00(+0.00%)
Mar 09, 2005 1.600 1.670 1.600 1.600 6,190 +0.00(+0.00%)
Mar 08, 2005 1.600 1.670 1.600 1.600 6,190 +0.05(+3.23%)
Mar 07, 2005 1.550 1.590 1.550 1.550 24,455 +0.00(+0.00%)
Mar 04, 2005 1.550 1.590 1.550 1.550 24,455 +0.03(+1.97%)
Mar 03, 2005 1.520 1.520 1.520 1.520 2,685 +0.00(+0.00%)
Mar 02, 2005 1.520 1.520 1.520 1.520 2,685 +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.