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, 2014 5.365 5.380 5.330 5.380 16,592 +0.13(+2.48%)
Oct 30, 2014 5.300 5.300 5.200 5.250 111,395 -0.02(-0.38%)
Oct 29, 2014 5.260 5.260 5.250 5.270 150,309 +0.01(+0.19%)
Oct 28, 2014 5.290 5.320 5.260 5.260 160,410 +0.00(+0.00%)
Oct 27, 2014 5.265 5.374 5.374 5.260 21,375 -0.11(-2.12%)
Oct 24, 2014 5.280 5.374 5.280 5.374 12,025 +0.05(+1.02%)
Oct 23, 2014 5.260 5.350 5.260 5.320 41,261 +0.08(+1.53%)
Oct 22, 2014 5.310 5.310 5.240 5.240 123,897 -0.05(-0.95%)
Oct 21, 2014 5.340 5.340 5.280 5.290 81,205 -0.06(-1.12%)
Oct 20, 2014 5.350 5.360 5.340 5.350 26,585 +0.01(+0.22%)
Oct 17, 2014 5.380 5.380 5.310 5.338 20,456 -0.03(-0.59%)
Oct 16, 2014 5.255 5.390 5.255 5.370 47,773 +0.05(+1.03%)
Oct 15, 2014 5.250 5.330 5.190 5.315 72,815 -0.07(-1.39%)
Oct 14, 2014 5.410 5.410 5.350 5.390 24,500 -0.07(-1.28%)
Oct 13, 2014 5.480 5.500 5.453 5.460 36,664 -0.09(-1.62%)
Oct 10, 2014 5.560 5.610 5.520 5.550 217,331 +0.02(+0.36%)
Oct 09, 2014 5.350 5.560 5.350 5.530 816,673 +0.06(+1.10%)
Oct 08, 2014 5.350 5.470 5.340 5.470 1,016,859 +0.05(+0.92%)
Oct 07, 2014 5.380 5.510 5.380 5.420 19,075 +0.00(+0.00%)
Oct 06, 2014 5.430 5.430 5.390 5.420 35,590 -0.11(-1.90%)
Oct 03, 2014 5.400 5.580 5.400 5.525 34,074 +0.29(+5.54%)
Oct 02, 2014 5.220 5.277 5.190 5.235 37,741 +0.00(+0.10%)
Oct 01, 2014 5.220 5.240 5.220 5.230 59,478 -0.05(-1.04%)
Sep 30, 2014 5.260 5.350 5.250 5.285 327,231 -0.18(-3.38%)
Sep 29, 2014 5.460 5.530 5.450 5.470 17,758 -0.08(-1.44%)
Sep 26, 2014 5.523 5.550 5.510 5.550 13,949 +0.05(+0.91%)
Sep 25, 2014 5.550 5.550 5.480 5.500 33,285 -0.12(-2.05%)
Sep 24, 2014 5.621 5.630 5.579 5.615 13,975 +0.08(+1.35%)
Sep 23, 2014 5.550 5.600 5.540 5.540 26,246 -0.09(-1.69%)
Sep 22, 2014 5.660 5.660 5.610 5.635 13,411 +0.05(+0.99%)
Sep 19, 2014 5.700 5.700 5.560 5.580 45,811 -0.21(-3.63%)
Sep 18, 2014 5.750 5.790 5.720 5.790 56,136 +0.07(+1.14%)
Sep 17, 2014 5.740 5.750 5.723 5.725 132,358 -0.10(-1.63%)
Sep 16, 2014 5.760 5.850 5.760 5.820 25,303 +0.01(+0.17%)
Sep 15, 2014 5.830 5.850 5.803 5.810 34,698 -0.03(-0.51%)
Sep 12, 2014 5.890 5.840 5.840 55,211 -0.08(-1.35%)
Sep 11, 2014 5.900 5.920 5.860 5.920 26,556 +0.03(+0.42%)
Sep 10, 2014 5.900 5.900 5.875 5.895 32,093 -0.18(-2.88%)
Sep 09, 2014 6.140 6.140 6.060 6.070 57,644 -0.05(-0.82%)
Sep 08, 2014 6.100 6.130 6.070 6.120 19,430 -0.03(-0.49%)
Sep 05, 2014 6.090 6.170 6.090 6.150 29,657 +0.07(+1.15%)
Sep 04, 2014 6.090 6.090 6.090 6.080 28,789 +0.04(+0.66%)
Sep 03, 2014 5.980 6.060 5.980 6.040 21,388 +0.10(+1.68%)
Sep 02, 2014 5.782 5.782 5.940 21,992 +0.16(+2.72%)
Aug 29, 2014 5.782 5.782 5.782 0 -0.04(-0.64%)
Aug 28, 2014 5.790 5.850 5.790 5.820 18,117 -0.04(-0.77%)
Aug 27, 2014 5.910 5.870 5.865 25,812 -0.00(-0.09%)
Aug 26, 2014 5.900 5.900 5.870 5.870 20,588 -0.03(-0.51%)
Aug 25, 2014 5.900 5.900 5.890 5.900 13,258 +0.09(+1.55%)
Aug 22, 2014 5.710 5.710 5.710 5.810 18,202 -0.05(-0.84%)
Aug 21, 2014 5.900 5.900 5.850 5.859 11,706 -0.21(-3.47%)
Aug 20, 2014 6.050 6.070 6.050 6.070 23,142 +0.19(+3.23%)
Aug 19, 2014 5.880 5.840 5.880 10,683 +0.06(+1.03%)
Aug 18, 2014 5.820 5.820 5.810 5.820 28,358 +0.00(+0.00%)
Aug 15, 2014 5.835 5.835 5.835 5.820 16,321 +0.04(+0.78%)
Aug 14, 2014 5.730 5.780 5.730 5.775 21,666 +0.03(+0.43%)
Aug 13, 2014 5.754 5.800 5.750 5.750 10,540 -0.01(-0.17%)
Aug 12, 2014 5.750 5.794 5.750 5.760 14,016 -0.04(-0.69%)
Aug 11, 2014 5.760 5.810 5.760 5.800 7,386 +0.03(+0.52%)
Aug 08, 2014 5.790 5.800 5.750 5.770 39,231 -0.08(-1.37%)
Aug 07, 2014 5.830 5.890 5.830 5.850 18,032 +0.05(+0.86%)
Aug 06, 2014 5.810 5.810 5.760 5.800 16,676 -0.01(-0.17%)
Aug 05, 2014 5.796 5.890 5.750 5.810 8,604 -0.17(-2.84%)
Aug 04, 2014 5.850 5.990 5.850 5.980 19,259 +0.19(+3.28%)
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.