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, 2023 2.020 2.020 1.880 1.945 6,624 +0.02(+1.20%)
Nov 29, 2023 1.920 1.940 1.910 1.922 17,037 -0.02(-1.18%)
Nov 28, 2023 1.960 1.960 1.930 1.945 46,123 +0.01(+0.26%)
Nov 27, 2023 2.000 2.000 1.940 1.940 36,342 +0.00(+0.00%)
Nov 24, 2023 2.040 2.040 1.940 1.940 5,618 -0.02(-0.82%)
Nov 22, 2023 1.910 2.030 1.900 1.956 12,833 +0.05(+2.41%)
Nov 21, 2023 1.960 2.040 1.880 1.910 23,181 +0.01(+0.32%)
Nov 20, 2023 1.850 1.920 1.840 1.904 106,367 +0.11(+6.37%)
Nov 17, 2023 1.770 1.830 1.770 1.790 87,865 -0.03(-1.65%)
Nov 16, 2023 1.825 1.840 1.780 1.820 41,329 -0.05(-2.67%)
Nov 15, 2023 1.800 2.000 1.800 1.870 351,739 +0.10(+5.65%)
Nov 14, 2023 1.740 1.800 1.740 1.770 33,234 +0.02(+1.14%)
Nov 13, 2023 1.700 1.750 1.700 1.750 14,944 -0.04(-2.51%)
Nov 10, 2023 1.790 1.880 1.700 1.795 7,003 +0.05(+3.16%)
Nov 09, 2023 1.700 1.900 1.700 1.740 15,423 +0.01(+0.58%)
Nov 08, 2023 1.910 1.910 1.730 1.730 25,729 -0.07(-3.89%)
Nov 07, 2023 1.810 1.880 1.800 1.800 9,559 -0.10(-5.31%)
Nov 06, 2023 1.900 1.910 1.890 1.901 16,023 +0.01(+0.64%)
Nov 03, 2023 1.881 1.889 1.820 1.889 16,401 +0.00(+0.00%)
Nov 02, 2023 1.860 1.891 1.860 1.889 10,796 +0.06(+3.22%)
Nov 01, 2023 1.810 1.840 1.810 1.830 41,512 -0.00(-0.27%)
Oct 31, 2023 1.810 1.835 1.810 1.835 18,405 +0.00(+0.27%)
Oct 30, 2023 1.850 1.850 1.800 1.830 22,579 -0.03(-1.61%)
Oct 27, 2023 1.790 1.870 1.790 1.860 14,641 -0.00(-0.27%)
Oct 26, 2023 1.870 1.871 1.851 1.865 10,356 +0.00(+0.27%)
Oct 25, 2023 1.850 1.865 1.840 1.860 112,382 -0.04(-2.11%)
Oct 24, 2023 1.890 1.915 1.890 1.900 13,967 +0.03(+1.61%)
Oct 23, 2023 1.860 1.885 1.855 1.870 15,340 +0.01(+0.42%)
Oct 20, 2023 1.850 1.880 1.810 1.862 14,284 -0.01(-0.43%)
Oct 19, 2023 1.850 1.870 1.850 1.870 20,386 +0.02(+1.08%)
Oct 18, 2023 1.820 1.870 1.820 1.850 10,358 -0.04(-2.12%)
Oct 17, 2023 1.890 1.890 1.860 1.890 9,593 -0.02(-1.05%)
Oct 16, 2023 1.830 1.910 1.880 1.910 38,137 -0.02(-1.04%)
Oct 13, 2023 1.940 1.980 1.880 1.930 11,129 +0.01(+0.78%)
Oct 12, 2023 1.950 1.950 1.900 1.915 13,362 -0.04(-1.81%)
Oct 11, 2023 1.910 1.960 1.910 1.950 18,033 +0.04(+2.11%)
Oct 10, 2023 1.905 1.940 1.870 1.910 53,965 -0.01(-0.52%)
Oct 09, 2023 1.920 1.940 1.920 1.920 2,729 +0.00(+0.00%)
Oct 06, 2023 1.880 1.940 1.880 1.920 18,603 +0.04(+2.13%)
Oct 05, 2023 2.000 2.040 1.880 1.880 21,928 -0.02(-1.05%)
Oct 04, 2023 1.910 1.920 1.890 1.900 21,111 -0.01(-0.52%)
Oct 03, 2023 1.925 1.925 1.900 1.910 7,862 -0.02(-0.78%)
Oct 02, 2023 1.945 1.975 1.850 1.925 8,863 -0.01(-0.77%)
Sep 29, 2023 1.930 1.950 1.890 1.940 9,813 -0.05(-2.51%)
Sep 28, 2023 2.000 2.020 1.990 1.990 5,766 +0.00(+0.00%)
Sep 27, 2023 2.000 2.015 1.990 1.990 25,620 -0.04(-1.97%)
Sep 26, 2023 2.033 2.040 2.024 2.030 30,896 -0.03(-1.55%)
Sep 25, 2023 2.080 2.062 2.050 2.062 18,312 +0.01(+0.34%)
Sep 22, 2023 2.030 2.079 2.030 2.055 27,408 -0.02(-1.20%)
Sep 21, 2023 2.100 2.100 2.000 2.080 12,041 -0.01(-0.48%)
Sep 20, 2023 2.160 2.160 2.060 2.090 56,966 +0.00(+0.00%)
Sep 19, 2023 2.000 2.090 2.000 2.090 68,613 +0.02(+0.97%)
Sep 18, 2023 2.020 2.090 2.020 2.070 18,709 -0.01(-0.48%)
Sep 15, 2023 2.040 2.080 2.000 2.080 16,025 +0.08(+4.00%)
Sep 14, 2023 2.000 2.040 2.000 2.000 21,011 +0.00(+0.00%)
Sep 13, 2023 1.980 2.000 1.980 2.000 5,010 -0.00(-0.00%)
Sep 12, 2023 2.080 2.080 2.000 2.000 15,178 -0.05(-2.41%)
Sep 11, 2023 2.040 2.050 2.020 2.050 20,546 +0.01(+0.47%)
Sep 08, 2023 1.870 2.040 1.870 2.040 9,113 +0.09(+4.62%)
Sep 07, 2023 1.970 1.990 1.950 1.950 54,873 -0.06(-2.95%)
Sep 06, 2023 1.978 2.050 1.950 2.009 7,923 -0.01(-0.53%)
Sep 05, 2023 1.990 2.090 1.990 2.020 24,126 -0.06(-2.88%)
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.