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 31, 2007 3.680 3.750 3.650 3.700 19,945 +0.02(+0.54%)
Oct 30, 2007 3.650 3.800 3.650 3.680 38,885 +0.03(+0.82%)
Oct 29, 2007 3.750 3.650 3.650 3.650 13,650 -0.10(-2.67%)
Oct 26, 2007 3.750 3.800 3.750 3.750 5,607 +0.15(+4.17%)
Oct 25, 2007 3.600 3.670 3.600 3.600 29,380 -0.05(-1.37%)
Oct 24, 2007 3.700 3.740 3.650 3.650 11,911 -0.05(-1.35%)
Oct 23, 2007 3.700 3.700 3.700 3.700 9,816 +0.15(+4.23%)
Oct 19, 2007 3.550 3.700 3.550 3.550 52,935 -0.20(-5.33%)
Oct 18, 2007 3.750 3.800 3.750 3.750 12,795 +0.00(+0.00%)
Oct 17, 2007 3.750 3.850 3.650 3.750 130,110 +0.10(+2.74%)
Oct 16, 2007 3.650 3.700 3.650 3.650 19,343 -0.10(-2.67%)
Oct 15, 2007 3.750 3.750 3.700 3.750 16,630 +0.08(+2.18%)
Oct 12, 2007 3.670 3.700 3.650 3.670 16,483 -0.03(-0.81%)
Oct 11, 2007 3.700 3.750 3.700 3.700 19,200 -0.05(-1.33%)
Oct 10, 2007 3.750 3.800 3.750 3.750 4,436 -0.05(-1.32%)
Oct 09, 2007 3.800 3.900 3.800 3.800 6,724 -0.10(-2.56%)
Oct 08, 2007 3.800 3.950 3.900 3.900 10,085 +0.10(+2.63%)
Oct 05, 2007 3.800 3.800 3.800 3.800 2,770 +0.00(+0.00%)
Oct 04, 2007 3.850 3.800 3.800 3.800 5,621 -0.05(-1.30%)
Oct 03, 2007 3.850 3.870 3.840 3.850 52,430 +0.10(+2.67%)
Oct 02, 2007 3.750 3.800 3.750 3.750 23,725 +0.05(+1.35%)
Oct 01, 2007 3.650 3.750 3.680 3.700 13,480 +0.05(+1.37%)
Sep 28, 2007 3.650 3.700 3.650 3.650 5,737 +0.00(+0.00%)
Sep 27, 2007 3.550 3.750 3.650 3.650 11,450 +0.10(+2.82%)
Sep 26, 2007 3.550 3.600 3.550 3.550 11,840 +0.00(+0.00%)
Sep 25, 2007 3.550 3.575 3.550 3.550 57,500 +0.00(+0.00%)
Sep 24, 2007 3.550 3.550 3.550 3.550 19,751 +0.05(+1.43%)
Sep 21, 2007 3.450 3.500 3.500 3.500 4,075 +0.05(+1.45%)
Sep 20, 2007 3.450 3.500 3.450 3.450 23,635 +0.00(+0.00%)
Sep 19, 2007 3.450 3.450 3.450 3.450 21,159 +0.00(+0.00%)
Sep 18, 2007 3.400 3.550 3.450 3.450 30,700 +0.05(+1.47%)
Sep 17, 2007 3.400 3.400 3.400 3.400 14,905 -0.05(-1.45%)
Sep 14, 2007 3.450 3.550 3.450 3.450 5,448 +0.05(+1.47%)
Sep 13, 2007 3.400 3.400 3.400 3.400 28,645 +0.00(+0.00%)
Sep 12, 2007 3.350 3.450 3.400 3.400 24,163 +0.05(+1.49%)
Sep 11, 2007 3.350 3.420 3.350 3.350 10,515 +0.05(+1.52%)
Sep 10, 2007 3.300 3.450 3.300 3.300 11,790 -0.10(-2.94%)
Sep 07, 2007 3.400 3.400 3.400 3.400 500 -0.05(-1.45%)
Sep 06, 2007 3.300 3.550 3.400 3.450 18,013 +0.15(+4.55%)
Sep 05, 2007 3.300 3.350 3.300 3.300 5,000 -0.05(-1.49%)
Sep 04, 2007 3.350 3.350 3.350 3.350 7,740 +0.05(+1.52%)
Aug 31, 2007 3.300 3.300 3.300 3.300 1,803 +0.05(+1.54%)
Aug 30, 2007 3.250 3.300 3.250 3.250 19,645 -0.05(-1.52%)
Aug 29, 2007 3.250 3.300 3.250 3.300 12,195 +0.05(+1.54%)
Aug 28, 2007 3.250 3.300 3.250 3.250 17,060 -0.05(-1.52%)
Aug 27, 2007 3.300 3.300 3.300 3.300 8,745 +0.05(+1.54%)
Aug 24, 2007 3.200 3.250 3.250 3.250 26,797 +0.05(+1.56%)
Aug 23, 2007 3.200 3.250 3.200 3.200 14,760 +0.00(+0.00%)
Aug 22, 2007 3.200 3.200 3.150 3.200 8,765 +0.15(+4.92%)
Aug 21, 2007 3.050 3.050 3.050 3.050 2,181 +0.05(+1.67%)
Aug 20, 2007 3.000 3.050 3.000 3.000 37,710 +0.35(+13.21%)
Aug 17, 2007 2.650 2.650 2.650 2.650 3,130 -0.05(-1.85%)
Aug 16, 2007 2.700 2.850 2.700 2.700 83,830 -0.30(-10.00%)
Aug 15, 2007 3.000 3.050 3.000 3.000 23,165 -0.15(-4.76%)
Aug 14, 2007 3.150 3.200 3.150 3.150 10,726 +0.00(+0.00%)
Aug 13, 2007 3.150 3.150 3.150 3.150 2,910 +0.05(+1.61%)
Aug 10, 2007 3.100 3.110 3.100 3.100 14,666 -0.20(-6.06%)
Aug 09, 2007 3.300 3.300 3.300 3.300 1,094 -0.05(-1.49%)
Aug 08, 2007 3.350 3.350 3.259 3.350 162,035 +0.00(+0.00%)
Aug 07, 2007 3.350 3.450 3.250 3.350 8,150 +0.00(+0.00%)
Aug 06, 2007 3.350 3.350 3.350 3.350 52,130 +0.10(+3.08%)
Aug 03, 2007 3.250 3.350 3.250 3.250 15,334 +0.00(+0.00%)
Aug 02, 2007 3.250 3.350 3.250 3.250 10,596 -0.35(-9.72%)
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.