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 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%)
Apr 01, 2009 1.680 1.700 1.670 1.700 3,479 +0.02(+1.19%)
Mar 31, 2009 1.670 1.680 1.670 1.680 54,905 +0.08(+5.00%)
Mar 30, 2009 1.600 1.660 1.590 1.600 15,265 -0.09(-5.33%)
Mar 26, 2009 1.690 1.700 1.680 1.690 8,195 +0.03(+1.81%)
Mar 25, 2009 1.680 1.690 1.660 1.660 25,680 +0.04(+2.47%)
Mar 24, 2009 1.670 1.670 1.620 1.620 28,488 -0.03(-1.82%)
Mar 23, 2009 1.640 1.660 1.640 1.650 64,725 +0.09(+5.77%)
Mar 20, 2009 1.600 1.600 1.560 1.560 6,750 -0.04(-2.50%)
Mar 19, 2009 1.600 1.600 1.600 1.600 4,437 +0.00(+0.00%)
Mar 18, 2009 1.600 1.600 1.600 1.600 12,564 +0.00(+0.00%)
Mar 17, 2009 1.600 1.700 1.600 1.600 5,490 -0.10(-5.88%)
Mar 16, 2009 1.700 1.750 1.700 1.700 32,437 -0.05(-2.86%)
Mar 13, 2009 1.750 1.750 1.750 1.750 15,245 +0.05(+2.94%)
Mar 12, 2009 1.700 1.700 1.700 1.700 19,540 +0.00(+0.00%)
Mar 11, 2009 1.700 1.750 1.700 1.700 46,766 +0.05(+3.03%)
Mar 10, 2009 1.600 1.660 1.600 1.650 143,747 +0.05(+3.12%)
Mar 09, 2009 1.650 1.650 1.600 1.600 101,865 -0.07(-4.19%)
Mar 06, 2009 1.750 1.750 1.670 1.670 17,886 -0.08(-4.57%)
Mar 05, 2009 1.750 1.840 1.750 1.750 133,695 -0.08(-4.37%)
Mar 04, 2009 1.800 1.845 1.800 1.830 59,145 +0.08(+4.57%)
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.