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, 2022 1.400 1.400 1.320 1.322 18,897 -0.02(-1.71%)
Oct 28, 2022 1.363 1.363 1.330 1.345 13,217 -0.02(-1.11%)
Oct 27, 2022 1.390 1.430 1.350 1.360 51,192 -0.05(-3.81%)
Oct 26, 2022 1.475 1.475 1.390 1.414 3,701 +0.05(+3.59%)
Oct 25, 2022 1.310 1.415 1.310 1.365 45,649 +0.04(+3.41%)
Oct 24, 2022 1.450 1.450 1.300 1.320 132,302 -0.16(-10.81%)
Oct 21, 2022 1.480 1.490 1.430 1.480 14,368 +0.05(+3.50%)
Oct 20, 2022 1.420 1.450 1.420 1.430 53,891 -0.03(-1.72%)
Oct 19, 2022 1.600 1.600 1.440 1.455 9,738 +0.01(+0.83%)
Oct 18, 2022 1.450 1.500 1.430 1.443 219,147 +0.02(+1.62%)
Oct 17, 2022 1.530 1.530 1.420 1.420 67,396 -0.07(-4.70%)
Oct 14, 2022 1.610 1.610 1.450 1.490 25,240 -0.01(-0.67%)
Oct 13, 2022 1.500 1.530 1.480 1.500 22,428 -0.01(-0.66%)
Oct 12, 2022 1.500 1.520 1.500 1.510 16,823 +0.03(+2.03%)
Oct 11, 2022 1.490 1.540 1.480 1.480 39,426 -0.04(-2.63%)
Oct 10, 2022 1.540 1.540 1.490 1.520 51,979 -0.03(-1.94%)
Oct 07, 2022 1.540 1.560 1.540 1.550 51,605 -0.04(-2.52%)
Oct 06, 2022 1.570 1.600 1.542 1.590 43,623 +0.04(+2.58%)
Oct 05, 2022 1.510 1.569 1.510 1.550 30,613 +0.04(+2.65%)
Oct 04, 2022 1.490 1.520 1.490 1.510 19,571 +0.04(+2.72%)
Oct 03, 2022 1.450 1.500 1.450 1.470 103,916 -0.03(-2.00%)
Sep 30, 2022 1.520 1.530 1.470 1.500 33,453 -0.05(-3.23%)
Sep 29, 2022 1.510 1.550 1.480 1.550 82,407 +0.00(+0.00%)
Sep 28, 2022 1.550 1.570 1.500 1.550 148,008 -0.02(-1.27%)
Sep 27, 2022 1.570 1.590 1.570 1.570 45,300 -0.05(-3.09%)
Sep 26, 2022 1.610 1.680 1.580 1.620 17,868 -0.05(-2.99%)
Sep 23, 2022 1.720 1.740 1.670 1.670 40,577 -0.08(-4.57%)
Sep 22, 2022 1.880 1.880 1.735 1.750 42,510 -0.02(-1.13%)
Sep 21, 2022 1.680 1.770 1.680 1.770 12,995 +0.02(+1.14%)
Sep 20, 2022 1.680 1.770 1.680 1.750 41,085 -0.03(-1.69%)
Sep 19, 2022 1.770 1.780 1.760 1.780 24,771 +0.02(+0.85%)
Sep 16, 2022 1.760 1.780 1.750 1.765 28,903 -0.02(-0.84%)
Sep 15, 2022 1.810 1.820 1.780 1.780 83,504 -0.03(-1.66%)
Sep 14, 2022 1.810 1.850 1.810 1.810 21,882 -0.02(-1.09%)
Sep 13, 2022 1.822 1.830 1.820 1.830 6,891 +0.02(+1.10%)
Sep 12, 2022 1.800 1.830 1.800 1.810 9,353 -0.01(-0.55%)
Sep 09, 2022 1.780 1.830 1.780 1.820 17,807 -0.01(-0.54%)
Sep 08, 2022 1.810 1.830 1.810 1.830 21,334 -0.01(-0.81%)
Sep 07, 2022 1.850 1.859 1.830 1.845 12,404 -0.01(-0.27%)
Sep 06, 2022 1.870 1.870 1.850 1.850 8,950 -0.00(-0.16%)
Sep 02, 2022 1.850 1.900 1.850 1.853 20,092 -0.03(-1.44%)
Sep 01, 2022 1.880 1.915 1.850 1.880 17,640 -0.03(-1.57%)
Aug 31, 2022 1.950 1.980 1.910 1.910 11,069 -0.04(-2.05%)
Aug 30, 2022 2.070 2.070 1.940 1.950 14,227 -0.05(-2.50%)
Aug 29, 2022 1.990 2.010 1.980 2.000 8,383 +0.02(+1.01%)
Aug 26, 2022 1.950 2.020 1.950 1.980 17,968 +0.06(+3.13%)
Aug 25, 2022 1.920 1.950 1.920 1.920 4,302 +0.00(+0.00%)
Aug 24, 2022 1.935 1.960 1.920 1.920 11,101 -0.01(-0.52%)
Aug 23, 2022 1.940 1.940 1.910 1.930 15,221 +0.02(+1.05%)
Aug 22, 2022 1.980 1.995 1.910 1.910 30,233 -0.06(-2.80%)
Aug 19, 2022 1.930 1.990 1.930 1.965 13,436 +0.04(+1.81%)
Aug 18, 2022 1.931 1.945 1.930 1.930 14,231 +0.00(+0.00%)
Aug 17, 2022 1.930 1.930 1.910 1.930 13,071 +0.00(+0.00%)
Aug 16, 2022 1.890 1.950 1.880 1.930 6,917 +0.03(+1.85%)
Aug 15, 2022 2.010 2.010 1.880 1.895 13,048 -0.01(-0.52%)
Aug 12, 2022 1.900 2.010 1.900 1.905 9,594 -0.02(-1.30%)
Aug 11, 2022 1.940 1.972 1.925 1.930 6,156 +0.03(+1.58%)
Aug 10, 2022 1.900 1.940 1.900 1.900 10,757 -0.02(-1.04%)
Aug 09, 2022 1.910 1.920 1.900 1.920 8,263 -0.02(-0.78%)
Aug 08, 2022 1.950 2.010 1.913 1.935 5,680 +0.02(+0.78%)
Aug 05, 2022 1.900 1.950 1.895 1.920 19,727 +0.02(+1.05%)
Aug 04, 2022 1.920 1.920 1.890 1.900 7,969 +0.01(+0.53%)
Aug 03, 2022 1.890 1.930 1.890 1.890 19,023 +0.01(+0.53%)
Aug 02, 2022 1.875 1.900 1.860 1.880 15,424 +0.01(+0.53%)
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.