Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Pacific Ltd ADR (OP: FPAFY )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2006 2.450 2.450 2.450 2.450 5,085 +0.00(+0.00%)
Nov 29, 2006 2.450 2.500 2.450 2.450 35,106 +0.00(+0.00%)
Nov 28, 2006 2.450 2.500 2.450 2.450 17,300 +0.00(+0.00%)
Nov 27, 2006 2.450 2.520 2.450 2.450 133,910 -0.05(-2.00%)
Nov 24, 2006 2.500 2.500 2.500 2.500 5,155 +0.05(+2.04%)
Nov 22, 2006 2.450 2.480 2.450 2.450 99,090 +0.00(+0.00%)
Nov 21, 2006 2.450 2.500 2.450 2.450 48,385 +0.00(+0.00%)
Nov 20, 2006 2.450 2.550 2.450 2.450 11,940 -0.07(-2.78%)
Nov 17, 2006 2.520 2.520 2.500 2.520 35,981 +0.02(+0.80%)
Nov 16, 2006 2.500 2.570 2.500 2.500 68,271 +0.08(+3.31%)
Nov 15, 2006 2.420 2.420 2.420 2.420 21,615 -0.13(-5.10%)
Nov 14, 2006 2.550 2.550 2.500 2.550 6,285 +0.05(+2.00%)
Nov 13, 2006 2.500 2.650 2.500 2.500 41,575 +0.00(+0.00%)
Nov 10, 2006 2.500 2.500 2.500 2.500 27,190 +0.00(+0.00%)
Nov 09, 2006 2.500 2.500 2.500 2.500 32,115 +0.00(+0.00%)
Nov 08, 2006 2.500 2.500 2.450 2.500 32,900 +0.05(+2.04%)
Nov 07, 2006 2.450 2.450 2.450 2.450 16,985 -0.05(-2.00%)
Nov 06, 2006 2.500 2.500 2.500 2.500 27,520 +0.05(+2.04%)
Nov 03, 2006 2.450 2.500 2.450 2.450 56,410 +0.00(+0.00%)
Nov 02, 2006 2.450 2.460 2.445 2.450 100,566 +0.02(+0.82%)
Nov 01, 2006 2.430 2.440 2.430 2.430 47,080 +0.03(+1.25%)
Oct 31, 2006 2.400 2.450 2.400 2.400 94,110 +0.00(+0.00%)
Oct 30, 2006 2.400 2.430 2.400 2.400 28,845 +0.00(+0.00%)
Oct 27, 2006 2.400 2.400 2.400 2.400 18,374 +0.00(+0.00%)
Oct 26, 2006 2.400 2.400 2.400 2.400 50,630 +0.05(+2.13%)
Oct 25, 2006 2.350 2.375 2.350 2.350 192,520 +0.00(+0.00%)
Oct 24, 2006 2.350 2.375 2.350 2.350 43,130 +0.00(+0.00%)
Oct 23, 2006 2.400 2.350 2.350 2.350 10,760 -0.05(-2.08%)
Oct 20, 2006 2.400 2.400 2.400 2.400 8,360 -0.05(-2.04%)
Oct 19, 2006 2.450 2.450 2.400 2.450 8,982 +0.10(+4.26%)
Oct 18, 2006 2.350 2.350 2.350 2.350 5,400 +0.05(+2.17%)
Oct 17, 2006 2.300 2.300 2.300 2.300 4,000 -0.05(-2.13%)
Oct 16, 2006 2.350 2.350 2.350 2.350 5,950 +0.05(+2.17%)
Oct 13, 2006 2.300 2.320 2.300 2.300 33,105 -0.05(-2.13%)
Oct 12, 2006 2.350 2.350 2.250 2.350 31,395 +0.05(+2.17%)
Oct 11, 2006 2.300 2.350 2.300 2.300 12,970 -0.05(-2.13%)
Oct 10, 2006 2.350 2.350 2.300 2.350 6,765 +0.10(+4.44%)
Oct 09, 2006 2.250 2.300 2.250 2.250 13,147 -0.05(-2.17%)
Oct 06, 2006 2.300 2.350 2.300 2.300 154,785 -0.02(-0.86%)
Oct 05, 2006 2.320 2.320 2.320 2.320 18,912 +0.02(+0.87%)
Oct 04, 2006 2.300 2.310 2.300 2.300 49,900 +0.03(+1.32%)
Oct 03, 2006 2.270 2.300 2.250 2.270 17,647 -0.03(-1.30%)
Oct 02, 2006 2.300 2.300 2.300 2.300 4,000 +0.00(+0.00%)
Sep 29, 2006 2.300 2.300 2.300 2.300 11,284 -0.02(-0.86%)
Sep 28, 2006 2.320 2.320 2.320 2.320 11,845 +0.02(+0.87%)
Sep 27, 2006 2.300 2.300 2.300 2.300 451,155 -0.02(-0.86%)
Sep 26, 2006 2.340 2.350 2.320 2.320 236,046 -0.02(-0.85%)
Sep 25, 2006 2.340 2.370 2.340 2.340 311,735 -0.01(-0.43%)
Sep 22, 2006 2.350 2.350 2.350 2.350 27,466 +0.03(+1.29%)
Sep 21, 2006 2.320 2.400 2.300 2.320 16,651 -0.03(-1.28%)
Sep 20, 2006 2.350 2.350 2.350 2.350 6,800 +0.00(+0.00%)
Sep 19, 2006 2.350 2.360 2.350 2.350 22,645 +0.02(+0.86%)
Sep 18, 2006 2.330 2.350 2.330 2.330 24,115 +0.08(+3.56%)
Sep 15, 2006 2.250 2.330 2.250 2.250 21,650 +0.00(+0.00%)
Sep 14, 2006 2.250 2.270 2.250 2.250 42,300 +0.02(+0.90%)
Sep 13, 2006 2.230 2.300 2.230 2.230 8,880 -0.01(-0.45%)
Sep 12, 2006 2.240 2.240 2.240 2.240 24,440 -0.01(-0.44%)
Sep 11, 2006 2.250 2.340 2.250 2.250 27,010 +0.05(+2.27%)
Sep 08, 2006 2.200 2.280 2.200 2.200 13,985 -0.03(-1.35%)
Sep 06, 2006 2.230 2.230 2.230 2.230 13,755 +0.01(+0.45%)
Sep 05, 2006 2.220 2.250 2.220 2.220 122,773 +0.06(+2.78%)
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.