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, 2012 5.200 5.210 5.170 5.170 25,986 -0.14(-2.64%)
Nov 29, 2012 5.290 5.320 5.270 5.310 18,209 +0.07(+1.34%)
Nov 28, 2012 5.250 5.270 5.190 5.240 23,489 -0.02(-0.38%)
Nov 27, 2012 5.280 5.300 5.260 5.260 12,920 -0.05(-0.94%)
Nov 26, 2012 5.330 5.330 5.310 5.310 14,906 -0.02(-0.38%)
Nov 24, 2012 5.340 5.365 5.320 5.330 9,904 +0.00(+0.00%)
Nov 23, 2012 5.340 5.365 5.320 5.330 9,904 -0.01(-0.19%)
Nov 21, 2012 5.350 5.380 5.290 5.340 30,326 +0.09(+1.71%)
Nov 20, 2012 5.180 5.300 5.180 5.250 18,223 -0.13(-2.42%)
Nov 19, 2012 5.395 5.395 5.370 5.380 24,275 +0.06(+1.13%)
Nov 16, 2012 5.327 5.327 5.270 5.320 17,955 +0.09(+1.72%)
Nov 15, 2012 5.230 5.230 5.190 5.230 19,837 +0.00(+0.00%)
Nov 14, 2012 5.370 5.370 5.230 5.230 24,665 -0.15(-2.79%)
Nov 13, 2012 5.395 5.400 5.330 5.380 26,590 -0.04(-0.74%)
Nov 12, 2012 5.410 5.440 5.410 5.420 13,945 -0.04(-0.73%)
Nov 09, 2012 5.410 5.550 5.410 5.460 22,809 +0.04(+0.74%)
Nov 08, 2012 5.475 5.540 5.380 5.420 9,074 +0.04(+0.74%)
Nov 07, 2012 5.410 5.428 5.340 5.380 98,324 -0.07(-1.28%)
Nov 06, 2012 5.530 5.530 5.430 5.450 15,293 -0.11(-1.98%)
Nov 05, 2012 5.530 5.560 5.520 5.560 23,515 +0.05(+0.91%)
Nov 02, 2012 5.545 5.550 5.500 5.510 13,961 -0.03(-0.54%)
Nov 01, 2012 5.500 5.540 5.490 5.540 8,019 -0.06(-1.07%)
Oct 31, 2012 5.600 5.600 5.450 5.600 13,047 +0.08(+1.45%)
Oct 26, 2012 5.520 5.520 5.520 0 -0.08(-1.43%)
Oct 25, 2012 5.590 5.670 5.590 5.600 7,599 -0.01(-0.18%)
Oct 24, 2012 5.610 5.700 5.610 5.610 10,294 +0.06(+1.08%)
Oct 23, 2012 5.600 5.640 5.510 5.550 20,892 -0.02(-0.36%)
Oct 19, 2012 5.585 5.600 5.520 5.570 43,669 -0.04(-0.71%)
Oct 18, 2012 5.575 5.640 5.560 5.610 26,430 -0.03(-0.53%)
Oct 17, 2012 5.530 5.640 5.530 5.640 2,524 -0.01(-0.18%)
Oct 16, 2012 5.600 5.690 5.600 5.650 20,711 +0.06(+1.07%)
Oct 15, 2012 5.620 5.660 5.560 5.590 36,141 -0.05(-0.89%)
Oct 12, 2012 5.580 5.680 5.580 5.640 9,666 -0.01(-0.18%)
Oct 11, 2012 5.620 5.757 5.610 5.650 40,607 +0.05(+0.89%)
Oct 10, 2012 5.620 5.640 5.600 5.600 20,628 +0.20(+3.70%)
Oct 09, 2012 5.430 5.549 5.390 5.400 53,645 -0.05(-0.92%)
Oct 08, 2012 5.400 5.500 5.380 5.450 21,895 -0.05(-0.91%)
Oct 06, 2012 5.420 5.510 5.420 5.500 13,579 +0.00(+0.00%)
Oct 05, 2012 5.420 5.510 5.420 5.500 13,579 +0.04(+0.73%)
Oct 04, 2012 5.460 5.460 5.410 5.460 27,530 +0.05(+0.92%)
Oct 03, 2012 5.400 5.500 5.400 5.410 24,206 +0.02(+0.37%)
Oct 02, 2012 5.370 5.430 5.370 5.390 34,770 +0.02(+0.37%)
Oct 01, 2012 5.360 5.480 5.360 5.370 26,446 +0.03(+0.56%)
Sep 28, 2012 5.420 5.420 5.340 5.340 23,289 +0.05(+0.95%)
Sep 27, 2012 5.260 5.300 5.230 5.290 36,283 +0.08(+1.54%)
Sep 26, 2012 5.315 5.330 5.210 5.210 15,654 -0.16(-2.98%)
Sep 25, 2012 5.415 5.490 5.370 5.370 14,459 +0.00(+0.00%)
Sep 24, 2012 5.372 5.390 5.370 5.370 20,622 +0.01(+0.19%)
Sep 21, 2012 5.390 5.450 5.360 5.360 9,069 -0.03(-0.56%)
Sep 20, 2012 5.375 5.420 5.360 5.390 9,729 -0.01(-0.19%)
Sep 19, 2012 5.500 5.500 5.400 5.400 26,810 -0.01(-0.18%)
Sep 18, 2012 5.455 5.530 5.410 5.410 10,766 -0.09(-1.64%)
Sep 17, 2012 5.640 5.640 5.500 5.500 17,862 -0.10(-1.79%)
Sep 14, 2012 5.560 5.600 5.510 5.600 10,756 +0.00(+0.00%)
Sep 13, 2012 5.460 5.600 5.460 5.600 13,975 +0.16(+2.94%)
Sep 12, 2012 5.463 5.480 5.440 5.440 30,099 +0.00(+0.00%)
Sep 11, 2012 5.440 5.540 5.440 5.440 19,500 +0.03(+0.55%)
Sep 10, 2012 5.485 5.490 5.410 5.410 56,819 +0.06(+1.12%)
Sep 07, 2012 5.325 5.390 5.310 5.350 35,125 +0.03(+0.56%)
Sep 06, 2012 5.300 5.400 5.270 5.320 14,263 +0.07(+1.33%)
Sep 05, 2012 5.230 5.330 5.220 5.250 55,852 -0.01(-0.19%)
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.