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 (%)
Nov 30, 2009 2.810 2.930 2.810 2.850 6,914 +0.06(+2.15%)
Nov 27, 2009 2.770 2.790 2.770 2.790 1,260 +0.01(+0.36%)
Nov 25, 2009 2.880 2.880 2.780 2.780 3,350 -0.10(-3.47%)
Nov 24, 2009 2.880 2.880 2.870 2.880 14,760 -0.04(-1.37%)
Nov 23, 2009 2.910 2.930 2.910 2.920 18,708 +0.07(+2.46%)
Nov 20, 2009 2.880 2.880 2.850 2.850 12,045 +0.00(+0.00%)
Nov 19, 2009 2.840 2.900 2.790 2.850 11,033 +0.07(+2.52%)
Nov 18, 2009 2.770 2.850 2.770 2.780 6,865 -0.12(-4.14%)
Nov 17, 2009 2.890 2.900 2.890 2.900 29,380 +0.04(+1.40%)
Nov 16, 2009 2.860 2.900 2.860 2.860 55,290 +0.16(+5.93%)
Nov 13, 2009 2.750 2.700 2.680 2.700 4,430 -0.05(-1.82%)
Nov 12, 2009 2.680 2.750 2.680 2.750 16,475 -0.08(-2.83%)
Nov 11, 2009 2.830 2.830 2.830 2.830 3,130 -0.08(-2.75%)
Nov 10, 2009 2.910 2.950 2.900 2.910 8,345 +0.06(+2.11%)
Nov 09, 2009 2.850 2.850 2.850 2.850 4,295 +0.00(+0.00%)
Nov 06, 2009 2.850 2.850 2.850 2.850 8,494 -0.08(-2.73%)
Nov 05, 2009 2.910 2.940 2.910 2.930 7,615 +0.05(+1.74%)
Nov 04, 2009 2.900 2.900 2.880 2.880 7,725 -0.07(-2.37%)
Nov 03, 2009 2.900 2.960 2.900 2.950 7,750 +0.00(+0.00%)
Nov 02, 2009 2.950 3.040 2.950 2.950 7,410 -0.17(-5.45%)
Oct 30, 2009 3.080 3.120 2.980 3.120 5,120 +0.04(+1.30%)
Oct 29, 2009 3.080 3.110 3.080 3.080 6,420 +0.00(+0.00%)
Oct 28, 2009 3.150 3.160 3.080 3.080 7,305 -0.12(-3.75%)
Oct 27, 2009 3.350 3.350 3.200 3.200 29,640 -0.07(-2.14%)
Oct 26, 2009 3.330 3.330 3.270 3.270 13,115 -0.03(-0.91%)
Oct 23, 2009 3.350 3.350 3.300 3.300 5,649 +0.02(+0.61%)
Oct 22, 2009 3.190 3.400 3.190 3.280 304,162 +0.07(+2.18%)
Oct 21, 2009 3.180 3.290 3.180 3.210 10,795 -0.06(-1.83%)
Oct 20, 2009 3.210 3.280 3.210 3.270 8,030 +0.12(+3.81%)
Oct 19, 2009 3.240 3.240 3.150 3.150 29,915 +0.10(+3.28%)
Oct 16, 2009 3.120 3.120 3.050 3.050 8,753 -0.20(-6.15%)
Oct 15, 2009 3.150 3.250 3.100 3.250 9,625 -0.07(-2.11%)
Oct 14, 2009 3.320 3.320 3.320 3.320 2,130 -0.10(-2.92%)
Oct 13, 2009 3.320 3.420 3.320 3.420 8,180 -0.06(-1.72%)
Oct 12, 2009 3.480 3.480 3.390 3.480 6,415 +0.01(+0.29%)
Oct 09, 2009 3.400 3.470 3.400 3.470 16,015 +0.02(+0.58%)
Oct 08, 2009 3.400 3.500 3.400 3.450 14,322 +0.05(+1.47%)
Oct 07, 2009 3.380 3.420 3.380 3.400 10,850 +0.10(+3.03%)
Oct 06, 2009 3.300 3.300 3.300 3.300 6,640 +0.10(+3.12%)
Oct 05, 2009 3.270 3.270 3.200 3.200 92,395 -0.09(-2.74%)
Oct 02, 2009 3.320 3.320 3.290 3.290 25,258 +0.04(+1.23%)
Oct 01, 2009 3.300 3.310 3.250 3.250 6,090 -0.06(-1.81%)
Sep 30, 2009 3.330 3.330 3.310 3.310 6,705 -0.02(-0.60%)
Sep 29, 2009 3.330 3.380 3.330 3.330 7,014 -0.05(-1.48%)
Sep 28, 2009 3.410 3.420 3.370 3.380 16,895 -0.06(-1.74%)
Sep 25, 2009 3.460 3.460 3.440 3.440 4,180 +0.01(+0.29%)
Sep 24, 2009 3.430 3.520 3.420 3.430 6,832 +0.02(+0.59%)
Sep 23, 2009 3.400 3.410 3.400 3.410 4,965 -0.09(-2.57%)
Sep 22, 2009 3.500 3.550 3.500 3.500 11,315 +0.10(+2.94%)
Sep 21, 2009 3.400 3.500 3.400 3.400 8,468 +0.07(+2.10%)
Sep 18, 2009 3.320 3.410 3.320 3.330 6,213 -0.13(-3.76%)
Sep 17, 2009 3.460 3.530 3.460 3.460 10,293 -0.12(-3.35%)
Sep 16, 2009 3.510 3.580 3.510 3.580 16,640 -0.03(-0.83%)
Sep 15, 2009 3.530 3.610 3.530 3.610 10,280 +0.11(+3.14%)
Sep 14, 2009 3.480 3.500 3.470 3.500 7,965 +0.00(+0.00%)
Sep 11, 2009 3.480 3.500 3.480 3.500 5,026 -0.04(-1.13%)
Sep 10, 2009 3.500 3.560 3.500 3.540 19,255 +0.03(+0.85%)
Sep 09, 2009 3.420 3.510 3.420 3.510 4,685 +0.10(+2.93%)
Sep 08, 2009 3.410 3.500 3.410 3.410 38,984 +0.05(+1.49%)
Sep 04, 2009 3.400 3.400 3.360 3.360 4,422 +0.20(+6.33%)
Sep 03, 2009 3.160 3.240 3.160 3.160 1,645 +0.11(+3.61%)
Sep 02, 2009 3.100 3.110 3.040 3.050 10,373 -0.09(-2.87%)
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.