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 (%)
Feb 29, 2012 5.540 5.580 5.530 5.530 11,337 +0.04(+0.73%)
Feb 28, 2012 5.540 5.540 5.440 5.490 78,068 +0.08(+1.48%)
Feb 27, 2012 5.320 5.440 5.320 5.410 19,193 +0.01(+0.19%)
Feb 24, 2012 5.350 5.420 5.350 5.400 8,645 +0.00(+0.00%)
Feb 23, 2012 5.390 5.450 5.390 5.400 8,935 -0.01(-0.18%)
Feb 22, 2012 5.500 5.500 5.410 5.410 9,500 +0.07(+1.31%)
Feb 21, 2012 5.280 5.390 5.280 5.340 51,338 -0.24(-4.30%)
Feb 17, 2012 5.580 5.710 5.580 5.580 6,579 +0.14(+2.57%)
Feb 16, 2012 5.390 5.533 5.390 5.440 80,697 -0.03(-0.55%)
Feb 15, 2012 5.550 5.550 5.420 5.470 13,429 +0.05(+0.92%)
Feb 14, 2012 5.500 5.500 5.420 5.420 17,142 -0.08(-1.45%)
Feb 13, 2012 5.440 5.550 5.440 5.500 28,557 +0.04(+0.73%)
Feb 10, 2012 5.400 5.520 5.400 5.460 8,430 -0.05(-0.91%)
Feb 09, 2012 5.560 5.560 5.500 5.510 12,710 -0.07(-1.25%)
Feb 08, 2012 5.530 5.600 5.510 5.580 31,846 +0.15(+2.76%)
Feb 07, 2012 5.400 5.500 5.400 5.430 36,158 -0.33(-5.73%)
Feb 06, 2012 5.790 5.790 5.720 5.760 11,809 -0.06(-1.03%)
Feb 03, 2012 5.940 5.940 5.800 5.820 25,769 -0.20(-3.32%)
Feb 02, 2012 6.100 6.100 6.020 6.020 5,962 +0.11(+1.86%)
Feb 01, 2012 5.980 5.980 5.860 5.910 18,612 +0.23(+4.05%)
Jan 31, 2012 5.660 5.750 5.660 5.680 4,453 -0.03(-0.53%)
Jan 30, 2012 5.840 5.840 5.670 5.710 10,279 -0.23(-3.87%)
Jan 27, 2012 5.960 5.980 5.900 5.940 134,320 +0.08(+1.37%)
Jan 26, 2012 5.870 5.930 5.860 5.860 8,129 +0.12(+2.09%)
Jan 25, 2012 5.740 5.790 5.740 5.740 6,051 +0.00(+0.00%)
Jan 24, 2012 5.740 5.790 5.740 5.740 10,526 +0.00(+0.00%)
Jan 23, 2012 5.790 5.790 5.740 5.740 8,460 -0.05(-0.86%)
Jan 20, 2012 5.740 5.800 5.740 5.790 13,917 -0.01(-0.17%)
Jan 19, 2012 5.750 5.800 5.750 5.800 11,110 +0.05(+0.87%)
Jan 18, 2012 5.760 5.760 5.680 5.750 13,375 -0.03(-0.52%)
Jan 17, 2012 5.780 5.850 5.780 5.780 7,892 +0.22(+3.96%)
Jan 13, 2012 5.760 5.760 5.560 5.560 10,887 -0.26(-4.47%)
Jan 12, 2012 5.820 5.820 5.760 5.820 11,186 -0.03(-0.51%)
Jan 11, 2012 5.830 5.860 5.830 5.850 20,695 +0.20(+3.54%)
Jan 10, 2012 5.650 5.660 5.610 5.650 5,012 +0.03(+0.53%)
Jan 09, 2012 5.620 5.620 5.620 5.620 5,056 +0.02(+0.36%)
Jan 06, 2012 5.600 5.650 5.600 5.600 10,218 -0.03(-0.53%)
Jan 05, 2012 5.620 5.640 5.610 5.630 60,336 +0.36(+6.83%)
Jan 04, 2012 5.300 5.340 5.270 5.270 13,090 +0.14(+2.73%)
Dec 30, 2011 5.130 5.200 5.130 5.130 7,717 +0.16(+3.22%)
Dec 29, 2011 4.970 5.030 4.950 4.970 12,952 -0.09(-1.78%)
Dec 28, 2011 5.100 5.130 5.040 5.060 64,435 -0.19(-3.62%)
Dec 27, 2011 5.200 5.250 5.180 5.250 11,932 +0.04(+0.77%)
Dec 23, 2011 5.210 5.310 5.210 5.210 8,432 -0.09(-1.70%)
Dec 21, 2011 5.320 5.320 5.250 5.300 10,594 +0.14(+2.71%)
Dec 20, 2011 5.110 5.200 5.110 5.160 22,063 -0.10(-1.90%)
Dec 19, 2011 5.320 5.350 5.260 5.260 60,852 +0.04(+0.77%)
Dec 16, 2011 5.280 5.300 5.220 5.220 16,296 -0.06(-1.14%)
Dec 15, 2011 5.300 5.400 5.280 5.280 31,485 -0.17(-3.12%)
Dec 14, 2011 5.510 5.540 5.420 5.450 41,489 -0.01(-0.18%)
Dec 13, 2011 5.570 5.620 5.460 5.460 44,712 -0.05(-0.91%)
Dec 12, 2011 5.540 5.570 5.510 5.510 8,356 +0.00(+0.00%)
Dec 09, 2011 5.570 5.590 5.480 5.510 128,408 -0.07(-1.25%)
Dec 08, 2011 5.710 5.710 5.570 5.580 21,086 -0.22(-3.79%)
Dec 07, 2011 5.760 5.810 5.750 5.800 579,682 +0.08(+1.40%)
Dec 06, 2011 5.710 5.760 5.710 5.720 25,344 +0.05(+0.88%)
Dec 05, 2011 5.710 5.750 5.670 5.670 12,359 +0.17(+3.09%)
Dec 02, 2011 5.520 5.560 5.500 5.500 5,067 -0.08(-1.43%)
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.