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 (%)
Feb 28, 2011 4.010 4.090 3.960 4.060 24,562 +0.06(+1.50%)
Feb 25, 2011 4.040 4.040 4.000 4.000 9,641 +0.00(+0.00%)
Feb 24, 2011 3.970 4.060 3.970 4.000 29,764 +0.00(+0.00%)
Feb 23, 2011 3.990 4.050 3.990 4.000 98,889 -0.10(-2.44%)
Feb 22, 2011 4.130 4.130 4.040 4.100 18,294 -0.12(-2.84%)
Feb 18, 2011 4.160 4.240 4.160 4.220 35,432 +0.06(+1.44%)
Feb 17, 2011 4.230 4.230 4.150 4.160 9,802 -0.07(-1.65%)
Feb 16, 2011 4.230 4.310 4.230 4.230 6,769 -0.03(-0.70%)
Feb 15, 2011 4.200 4.260 4.200 4.260 11,442 -0.05(-1.16%)
Feb 14, 2011 4.340 4.340 4.250 4.310 6,925 +0.07(+1.65%)
Feb 11, 2011 4.230 4.240 4.210 4.240 21,813 -0.13(-2.97%)
Feb 10, 2011 4.300 4.390 4.300 4.370 10,070 -0.04(-0.91%)
Feb 09, 2011 4.360 4.430 4.350 4.410 21,981 -0.01(-0.23%)
Feb 08, 2011 4.390 4.450 4.390 4.420 10,629 +0.02(+0.45%)
Feb 07, 2011 4.470 4.500 4.390 4.400 17,827 -0.05(-1.12%)
Feb 04, 2011 4.470 4.470 4.440 4.450 17,346 -0.02(-0.45%)
Feb 03, 2011 4.420 4.470 4.420 4.470 16,070 +0.03(+0.68%)
Feb 02, 2011 4.400 4.440 4.400 4.440 12,556 -0.02(-0.45%)
Feb 01, 2011 4.470 4.470 4.410 4.460 14,672 +0.11(+2.53%)
Jan 31, 2011 4.370 4.370 4.300 4.350 11,110 -0.02(-0.46%)
Jan 28, 2011 4.330 4.400 4.330 4.370 17,577 +0.04(+0.92%)
Jan 27, 2011 4.340 4.390 4.330 4.330 4,215 -0.05(-1.14%)
Jan 26, 2011 4.340 4.390 4.340 4.380 36,153 +0.11(+2.58%)
Jan 25, 2011 4.310 4.310 4.250 4.270 21,114 +0.01(+0.23%)
Jan 24, 2011 4.230 4.300 4.230 4.260 19,966 +0.03(+0.71%)
Jan 21, 2011 4.290 4.290 4.220 4.230 11,600 -0.14(-3.20%)
Jan 20, 2011 4.300 4.390 4.300 4.370 16,155 +0.02(+0.46%)
Jan 19, 2011 4.350 4.400 4.350 4.350 39,530 -0.09(-2.03%)
Jan 18, 2011 4.500 4.500 4.440 4.440 3,615 -0.08(-1.77%)
Jan 14, 2011 4.500 4.530 4.450 4.520 10,310 +0.02(+0.44%)
Jan 13, 2011 4.600 4.600 4.500 4.500 6,450 -0.12(-2.60%)
Jan 12, 2011 4.540 4.620 4.540 4.620 3,832 +0.04(+0.87%)
Jan 11, 2011 4.500 4.580 4.500 4.580 10,884 +0.02(+0.44%)
Jan 10, 2011 4.560 4.560 4.500 4.560 31,197 +0.06(+1.33%)
Jan 07, 2011 4.510 4.610 4.500 4.500 8,840 -0.10(-2.17%)
Jan 06, 2011 4.500 4.600 4.500 4.600 48,507 +0.05(+1.10%)
Jan 05, 2011 4.550 4.620 4.550 4.550 5,240 +0.02(+0.44%)
Jan 04, 2011 4.520 4.540 4.490 4.530 7,667 -0.07(-1.52%)
Jan 03, 2011 4.610 4.610 4.450 4.600 8,762 +0.08(+1.77%)
Dec 31, 2010 4.450 4.520 4.450 4.520 7,667 +0.09(+2.03%)
Dec 30, 2010 4.440 4.500 4.430 4.430 12,496 +0.09(+2.07%)
Dec 29, 2010 4.350 4.400 4.340 4.340 62,948 +0.06(+1.40%)
Dec 28, 2010 4.280 4.330 4.280 4.280 16,344 +0.03(+0.71%)
Dec 27, 2010 4.310 4.310 4.240 4.250 23,077 -0.01(-0.23%)
Dec 23, 2010 4.310 4.310 4.260 4.260 9,614 +0.01(+0.24%)
Dec 22, 2010 4.270 4.300 4.250 4.250 28,322 -0.01(-0.23%)
Dec 21, 2010 4.340 4.340 4.260 4.260 22,090 +0.03(+0.71%)
Dec 20, 2010 4.220 4.250 4.220 4.230 16,050 -0.05(-1.17%)
Dec 17, 2010 4.260 4.280 4.250 4.280 20,834 +0.06(+1.42%)
Dec 16, 2010 4.200 4.240 4.200 4.220 27,439 +0.01(+0.24%)
Dec 15, 2010 4.250 4.250 4.210 4.210 18,665 +0.04(+0.96%)
Dec 14, 2010 4.200 4.250 4.170 4.170 15,135 -0.03(-0.71%)
Dec 13, 2010 4.200 4.240 4.200 4.200 11,218 -0.03(-0.71%)
Dec 10, 2010 4.230 4.260 4.230 4.230 8,588 -0.08(-1.86%)
Dec 09, 2010 4.270 4.310 4.270 4.310 5,207 +0.06(+1.41%)
Dec 08, 2010 4.320 4.320 4.250 4.250 6,747 -0.07(-1.62%)
Dec 07, 2010 4.330 4.330 4.270 4.320 33,067 -0.07(-1.59%)
Dec 06, 2010 4.350 4.390 4.330 4.390 6,472 +0.18(+4.28%)
Dec 03, 2010 4.230 4.290 4.210 4.210 14,391 -0.05(-1.17%)
Dec 02, 2010 4.230 4.280 4.230 4.260 5,566 +0.01(+0.24%)
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.