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 (%)
Oct 29, 2004 1.380 1.400 1.380 1.380 109,830 +0.04(+2.99%)
Oct 28, 2004 1.340 1.350 1.280 1.340 32,285 +0.00(+0.00%)
Oct 27, 2004 1.340 1.350 1.280 1.340 32,285 -0.02(-1.47%)
Oct 26, 2004 1.360 1.360 1.290 1.360 18,950 +0.05(+3.82%)
Oct 25, 2004 1.310 1.360 1.300 1.310 44,895 +0.00(+0.00%)
Oct 22, 2004 1.310 1.360 1.300 1.310 44,895 -0.07(-5.07%)
Oct 21, 2004 1.380 1.380 1.300 1.380 17,010 -0.06(-4.17%)
Oct 20, 2004 1.440 1.440 1.400 1.440 10,055 -0.02(-1.37%)
Oct 19, 2004 1.460 1.460 1.380 1.460 19,065 +0.00(+0.00%)
Oct 18, 2004 1.460 1.460 1.380 1.460 19,065 +0.04(+2.82%)
Oct 15, 2004 1.420 1.420 1.370 1.420 6,110 +0.07(+5.19%)
Oct 14, 2004 1.350 1.350 1.350 1.350 1,540 -0.06(-4.26%)
Oct 13, 2004 1.410 1.450 1.400 1.410 51,950 +0.00(+0.00%)
Oct 12, 2004 1.410 1.450 1.400 1.410 51,950 -0.08(-5.37%)
Oct 11, 2004 1.490 1.490 1.460 1.490 23,680 +0.03(+2.05%)
Oct 08, 2004 1.460 1.490 1.460 1.460 48,925 +0.00(+0.00%)
Oct 07, 2004 1.460 1.490 1.460 1.460 48,925 +0.05(+3.55%)
Oct 06, 2004 1.410 1.500 1.410 1.410 10,420 +0.00(+0.00%)
Oct 05, 2004 1.410 1.500 1.410 1.410 10,420 -0.04(-2.76%)
Oct 04, 2004 1.450 1.450 1.370 1.450 12,520 +0.00(+0.00%)
Oct 01, 2004 1.450 1.450 1.370 1.450 12,520 +0.02(+1.40%)
Sep 30, 2004 1.430 1.430 1.350 1.430 34,434 +0.00(+0.00%)
Sep 29, 2004 1.430 1.430 1.350 1.430 34,434 +0.05(+3.62%)
Sep 28, 2004 1.380 1.430 1.350 1.380 18,875 +0.02(+1.47%)
Sep 27, 2004 1.360 1.400 1.360 1.360 9,885 +0.00(+0.00%)
Sep 24, 2004 1.360 1.400 1.360 1.360 9,885 +0.03(+2.26%)
Sep 23, 2004 1.330 1.390 1.330 1.330 25,244 +0.00(+0.00%)
Sep 22, 2004 1.330 1.390 1.330 1.330 25,244 -0.10(-6.99%)
Sep 21, 2004 1.430 1.440 1.430 1.430 22,821 +0.03(+2.14%)
Sep 20, 2004 1.400 1.430 1.400 1.400 30,975 +0.00(+0.00%)
Sep 17, 2004 1.400 1.430 1.400 1.400 30,975 -0.02(-1.41%)
Sep 16, 2004 1.420 1.420 1.350 1.420 18,155 +0.00(+0.00%)
Sep 15, 2004 1.420 1.420 1.350 1.420 18,155 +0.04(+2.90%)
Sep 14, 2004 1.380 1.430 1.380 1.380 23,595 -0.13(-8.61%)
Sep 13, 2004 1.510 1.510 1.420 1.510 8,445 +0.06(+4.14%)
Sep 10, 2004 1.450 1.450 1.410 1.450 101,335 +0.05(+3.57%)
Sep 09, 2004 1.400 1.430 1.400 1.400 113,895 +0.00(+0.00%)
Sep 08, 2004 1.400 1.430 1.400 1.400 113,895 +0.06(+4.48%)
Sep 07, 2004 1.340 1.340 1.270 1.340 17,630 +0.00(+0.00%)
Sep 03, 2004 1.340 1.340 1.270 1.340 17,630 +0.09(+7.20%)
Sep 02, 2004 1.250 1.310 1.250 1.250 10,750 -0.02(-1.57%)
Sep 01, 2004 1.270 1.270 1.250 1.270 154,093 +0.00(+0.00%)
Aug 31, 2004 1.270 1.270 1.250 1.270 154,093 +0.05(+4.10%)
Aug 30, 2004 1.220 1.260 1.210 1.220 21,650 +0.00(+0.00%)
Aug 27, 2004 1.220 1.260 1.200 1.220 42,225 +0.00(+0.00%)
Aug 26, 2004 1.220 1.260 1.200 1.220 42,225 -0.07(-5.43%)
Aug 25, 2004 1.290 1.290 1.220 1.290 12,145 -0.03(-2.27%)
Aug 24, 2004 1.320 1.320 1.320 1.320 23,555 -0.01(-0.75%)
Aug 23, 2004 1.330 1.330 1.250 1.330 36,855 +0.05(+3.91%)
Aug 20, 2004 1.280 1.280 1.220 1.280 76,787 +0.00(+0.00%)
Aug 19, 2004 1.280 1.280 1.220 1.280 76,787 -0.02(-1.54%)
Aug 18, 2004 1.300 1.300 1.250 1.300 38,255 +0.03(+2.36%)
Aug 17, 2004 1.270 1.270 1.200 1.270 40,690 -0.10(-7.30%)
Aug 16, 2004 1.370 1.370 1.330 1.370 56,930 -0.02(-1.44%)
Aug 13, 2004 1.390 1.390 1.330 1.390 61,156 +0.00(+0.00%)
Aug 12, 2004 1.390 1.390 1.330 1.390 61,156 -0.08(-5.44%)
Aug 11, 2004 1.470 1.500 1.450 1.470 115,035 +0.00(+0.00%)
Aug 10, 2004 1.470 1.500 1.450 1.470 115,035 +0.05(+3.52%)
Aug 09, 2004 1.420 1.420 1.380 1.420 79,320 -0.06(-4.05%)
Aug 06, 2004 1.480 1.480 1.420 1.480 109,180 +0.00(+0.00%)
Aug 05, 2004 1.480 1.480 1.420 1.480 109,180 +0.13(+9.63%)
Aug 04, 2004 1.350 1.350 1.300 1.350 95,110 +0.00(+0.00%)
Aug 03, 2004 1.350 1.350 1.300 1.350 95,110 +0.05(+3.85%)
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.