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

First Pacific Ltd ADR (OP:FPAFY)

3.720 +0.040 (+1.09%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jul 3, 2025 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 03, 2025 3.800 3.800 3.690 3.720 18,833 +0.04(+1.09%)
Jul 02, 2025 3.612 3.690 3.570 3.680 28,146 +0.12(+3.37%)
Jul 01, 2025 3.600 3.600 3.520 3.560 21,440 -0.04(-1.11%)
Jun 30, 2025 3.680 3.680 3.500 3.600 25,422 +0.02(+0.56%)
Jun 27, 2025 3.540 3.690 3.540 3.580 36,696 -0.11(-2.98%)
Jun 26, 2025 3.600 3.690 3.510 3.690 23,287 +0.03(+0.82%)
Jun 25, 2025 3.760 3.760 3.570 3.660 60,859 -0.02(-0.54%)
Jun 24, 2025 3.760 3.800 3.650 3.680 56,532 -0.03(-0.81%)
Jun 23, 2025 3.740 3.740 3.590 3.710 49,481 +0.01(+0.27%)
Jun 20, 2025 3.645 3.780 3.590 3.700 36,479 -0.04(-1.07%)
Jun 18, 2025 3.695 3.755 3.695 3.740 38,308 -0.04(-1.06%)
Jun 17, 2025 3.770 3.900 3.720 3.780 64,185 +0.08(+2.16%)
Jun 16, 2025 3.800 3.800 3.700 3.700 40,918 +0.02(+0.41%)
Jun 13, 2025 3.700 3.710 3.600 3.685 131,938 +0.04(+1.24%)
Jun 12, 2025 3.650 3.720 3.600 3.640 27,726 -0.03(-0.82%)
Jun 11, 2025 3.690 3.690 3.570 3.670 39,172 +0.00(+0.00%)
Jun 10, 2025 3.690 3.700 3.600 3.670 22,669 -0.01(-0.27%)
Jun 09, 2025 3.625 3.700 3.570 3.680 77,251 +0.00(+0.00%)
Jun 06, 2025 3.520 3.680 3.360 3.680 57,628 +0.17(+4.84%)
Jun 05, 2025 3.490 3.640 3.360 3.510 29,320 +0.09(+2.63%)
Jun 04, 2025 3.460 3.630 3.380 3.420 14,051 -0.11(-3.12%)
Jun 03, 2025 3.580 3.610 3.430 3.530 14,229 -0.08(-2.22%)
Jun 02, 2025 3.505 3.610 3.500 3.610 8,265 +0.06(+1.69%)
May 30, 2025 3.320 3.550 3.320 3.550 101,679 +0.00(+0.06%)
May 29, 2025 3.520 3.650 3.410 3.548 9,644 +0.06(+1.65%)
May 28, 2025 3.630 3.630 3.490 3.490 23,146 -0.05(-1.41%)
May 27, 2025 3.630 3.650 3.500 3.540 27,033 +0.02(+0.68%)
May 23, 2025 3.610 3.610 3.490 3.516 21,172 -0.09(-2.60%)
May 22, 2025 3.480 3.610 3.480 3.610 8,254 -0.02(-0.55%)
May 21, 2025 3.360 3.630 3.360 3.630 85,814 +0.02(+0.55%)
May 20, 2025 3.550 3.610 3.490 3.610 54,154 +0.11(+3.14%)
May 19, 2025 3.550 3.670 3.490 3.500 12,836 -0.06(-1.69%)
May 16, 2025 3.550 3.660 3.490 3.560 27,412 +0.02(+0.56%)
May 15, 2025 3.640 3.640 3.460 3.540 13,754 -0.13(-3.54%)
May 14, 2025 3.550 3.670 3.540 3.670 35,955 +0.20(+5.76%)
May 13, 2025 3.540 3.610 3.470 3.470 8,953 +0.00(+0.00%)
May 12, 2025 3.540 3.620 3.470 3.470 54,456 -0.04(-1.28%)
May 09, 2025 3.410 3.585 3.410 3.515 13,167 -0.04(-1.26%)
May 08, 2025 3.500 3.610 3.400 3.560 28,133 +0.02(+0.64%)
May 07, 2025 3.570 3.570 3.500 3.538 11,819 -0.05(-1.46%)
May 06, 2025 3.580 3.710 3.580 3.590 15,478 -0.11(-2.97%)
May 05, 2025 3.810 3.810 3.560 3.700 121,121 +0.07(+1.93%)
May 02, 2025 3.550 3.690 3.540 3.630 52,815 +0.28(+8.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.