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 30, 2015 3.400 3.470 3.370 3.460 50,298 +0.02(+0.58%)
Oct 29, 2015 3.490 3.490 3.400 3.440 73,771 -0.04(-1.01%)
Oct 28, 2015 3.500 3.510 3.440 3.475 68,873 +0.04(+1.02%)
Oct 27, 2015 3.500 3.500 3.420 3.440 71,865 -0.07(-1.99%)
Oct 26, 2015 3.500 3.530 3.470 3.510 84,891 +0.03(+0.86%)
Oct 23, 2015 3.455 3.510 3.400 3.480 47,421 +0.01(+0.29%)
Oct 22, 2015 3.330 3.470 3.330 3.470 68,548 +0.09(+2.66%)
Oct 21, 2015 3.375 3.390 3.350 3.380 40,993 -0.00(-0.15%)
Oct 20, 2015 3.375 3.400 3.375 3.385 89,297 +0.00(+0.12%)
Oct 19, 2015 3.400 3.400 3.370 3.381 108,417 -0.02(-0.56%)
Oct 16, 2015 3.395 3.430 3.350 3.400 175,874 +0.00(+0.00%)
Oct 15, 2015 3.310 3.400 3.310 3.400 30,339 +0.05(+1.64%)
Oct 14, 2015 3.290 3.350 3.290 3.345 63,289 -0.08(-2.48%)
Oct 13, 2015 3.330 3.430 3.330 3.430 54,935 +0.09(+2.69%)
Oct 12, 2015 3.265 3.350 3.260 3.340 270,768 +0.10(+3.09%)
Oct 09, 2015 3.300 3.300 3.210 3.240 53,150 -0.03(-0.92%)
Oct 08, 2015 3.250 3.270 3.230 3.270 64,505 +0.04(+1.24%)
Oct 07, 2015 3.170 3.300 3.170 3.230 80,057 +0.08(+2.54%)
Oct 06, 2015 3.140 3.200 3.140 3.150 47,510 -0.02(-0.71%)
Oct 05, 2015 3.140 3.190 3.100 3.172 91,737 +0.03(+1.03%)
Oct 02, 2015 3.151 3.151 3.120 3.140 309,904 +0.01(+0.32%)
Oct 01, 2015 3.080 3.130 3.060 3.130 57,678 +0.05(+1.62%)
Sep 30, 2015 3.040 3.120 3.040 3.080 74,368 +0.05(+1.65%)
Sep 29, 2015 2.990 3.050 2.990 3.030 162,777 -0.01(-0.33%)
Sep 28, 2015 3.070 3.076 3.020 3.040 62,943 +0.00(+0.00%)
Sep 25, 2015 3.055 3.070 3.020 3.040 47,540 -0.01(-0.33%)
Sep 24, 2015 3.035 3.080 3.020 3.050 32,233 -0.02(-0.65%)
Sep 23, 2015 3.090 3.120 3.030 3.070 55,724 -0.07(-2.23%)
Sep 22, 2015 3.135 3.160 3.120 3.140 181,271 -0.06(-1.88%)
Sep 21, 2015 3.150 3.200 3.150 3.200 76,822 +0.09(+2.89%)
Sep 18, 2015 3.050 3.140 3.000 3.110 228,980 +0.02(+0.65%)
Sep 17, 2015 3.085 3.120 3.050 3.090 60,345 -0.03(-0.96%)
Sep 16, 2015 3.080 3.160 3.000 3.120 78,564 +0.02(+0.65%)
Sep 15, 2015 3.105 3.150 3.060 3.100 194,046 +0.02(+0.49%)
Sep 14, 2015 3.140 3.140 3.080 3.085 53,121 -0.04(-1.28%)
Sep 11, 2015 3.150 3.150 3.060 3.125 71,674 -0.05(-1.57%)
Sep 10, 2015 3.180 3.270 3.150 3.175 387,188 -0.06(-1.70%)
Sep 09, 2015 3.210 3.260 3.200 3.230 505,133 -0.04(-1.22%)
Sep 08, 2015 3.230 3.270 3.230 3.270 66,942 +0.04(+1.24%)
Sep 04, 2015 3.230 3.230 3.230 0 +0.08(+2.70%)
Sep 03, 2015 3.155 3.160 3.140 3.145 82,748 -0.00(-0.16%)
Sep 02, 2015 3.110 3.160 3.110 3.150 122,183 -0.04(-1.25%)
Sep 01, 2015 3.170 3.220 3.170 3.190 144,943 -0.17(-5.06%)
Aug 31, 2015 3.330 3.360 3.270 3.360 76,684 -0.01(-0.30%)
Aug 28, 2015 3.320 3.380 3.320 3.370 94,280 -0.03(-0.88%)
Aug 27, 2015 3.380 3.400 3.280 3.400 707,158 +0.04(+1.19%)
Aug 26, 2015 3.250 3.360 3.250 3.360 243,911 +0.08(+2.44%)
Aug 25, 2015 3.265 3.350 3.265 3.280 224,044 -0.04(-1.20%)
Aug 24, 2015 3.340 3.340 3.250 3.320 135,210 -0.23(-6.35%)
Aug 21, 2015 3.450 3.590 3.450 3.545 446,615 -0.10(-2.74%)
Aug 20, 2015 3.668 3.670 3.645 3.645 84,472 -0.08(-2.02%)
Aug 19, 2015 3.632 3.740 3.632 3.720 53,867 -0.07(-1.98%)
Aug 18, 2015 3.790 3.800 3.780 3.795 101,522 -0.06(-1.68%)
Aug 17, 2015 3.870 3.870 3.830 3.860 35,580 -0.06(-1.53%)
Aug 14, 2015 3.856 3.920 3.856 3.920 40,997 +0.04(+1.16%)
Aug 13, 2015 3.870 3.930 3.860 3.875 44,944 -0.05(-1.27%)
Aug 12, 2015 3.894 3.930 3.894 3.925 24,591 -0.02(-0.38%)
Aug 11, 2015 3.810 3.960 3.810 3.940 78,567 -0.06(-1.50%)
Aug 10, 2015 3.950 4.010 3.950 4.000 57,217 +0.05(+1.27%)
Aug 07, 2015 3.990 3.990 3.900 3.950 44,188 -0.07(-1.74%)
Aug 06, 2015 4.045 4.060 4.010 4.020 39,952 -0.05(-1.11%)
Aug 05, 2015 4.036 4.090 4.036 4.065 47,361 -0.00(-0.12%)
Aug 04, 2015 4.064 4.070 4.045 4.070 112,502 +0.04(+0.99%)
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.