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, 2016 3.400 3.450 3.400 3.420 22,559 -0.04(-1.16%)
Feb 26, 2016 3.440 3.500 3.440 3.460 39,642 +0.02(+0.58%)
Feb 25, 2016 3.490 3.490 3.440 3.440 27,743 -0.07(-1.99%)
Feb 24, 2016 3.430 3.520 3.430 3.510 32,937 -0.01(-0.28%)
Feb 23, 2016 3.460 3.520 3.460 3.520 50,573 -0.06(-1.81%)
Feb 22, 2016 3.526 3.590 3.526 3.585 77,010 +0.08(+2.43%)
Feb 19, 2016 3.510 3.550 3.490 3.500 65,273 -0.01(-0.28%)
Feb 18, 2016 3.430 3.580 3.430 3.510 115,473 -0.05(-1.40%)
Feb 17, 2016 3.480 3.620 3.480 3.560 114,422 -0.01(-0.28%)
Feb 16, 2016 3.535 3.590 3.480 3.570 28,099 +0.05(+1.42%)
Feb 12, 2016 3.520 3.520 3.520 0 +0.08(+2.33%)
Feb 11, 2016 3.350 3.440 3.350 3.440 39,101 +0.03(+0.88%)
Feb 10, 2016 3.435 3.440 3.410 3.410 104,190 -0.02(-0.58%)
Feb 09, 2016 3.415 3.440 3.400 3.430 101,197 -0.02(-0.58%)
Feb 08, 2016 3.465 3.465 3.420 3.450 145,242 -0.04(-1.15%)
Feb 05, 2016 3.475 3.490 3.460 3.490 59,940 +0.07(+2.05%)
Feb 04, 2016 3.435 3.456 3.420 3.420 27,236 -0.07(-2.01%)
Feb 03, 2016 3.425 3.490 3.410 3.490 120,696 +0.08(+2.35%)
Feb 02, 2016 3.450 3.450 3.410 3.410 133,120 -0.03(-0.87%)
Feb 01, 2016 3.380 3.440 3.380 3.440 100,834 -0.04(-1.15%)
Jan 29, 2016 3.409 3.490 3.400 3.480 45,222 +0.18(+5.45%)
Jan 28, 2016 3.255 3.300 3.210 3.300 55,815 +0.11(+3.45%)
Jan 27, 2016 3.160 3.210 3.122 3.190 143,065 +0.04(+1.27%)
Jan 26, 2016 3.130 3.170 3.130 3.150 208,991 +0.04(+1.29%)
Jan 25, 2016 3.090 3.120 3.080 3.110 320,273 +0.01(+0.32%)
Jan 22, 2016 3.100 3.100 3.000 3.100 179,874 +0.00(+0.00%)
Jan 21, 2016 3.040 3.110 3.000 3.100 341,324 +0.00(+0.00%)
Jan 20, 2016 3.110 3.110 3.070 3.100 463,797 -0.03(-1.12%)
Jan 19, 2016 3.050 3.140 3.050 3.135 292,614 +0.06(+1.95%)
Jan 15, 2016 3.075 3.075 3.075 0 -0.02(-0.81%)
Jan 14, 2016 3.010 3.100 3.010 3.100 185,364 +0.00(+0.00%)
Jan 13, 2016 3.050 3.150 3.050 3.100 296,203 -0.04(-1.27%)
Jan 12, 2016 3.110 3.150 3.110 3.140 224,115 +0.02(+0.64%)
Jan 11, 2016 3.080 3.120 3.080 3.120 260,662 -0.03(-0.95%)
Jan 08, 2016 3.140 3.160 3.140 3.150 158,092 +0.00(+0.00%)
Jan 07, 2016 3.100 3.160 3.100 3.150 256,725 -0.10(-3.23%)
Jan 06, 2016 3.250 3.260 3.240 3.255 182,106 -0.02(-0.61%)
Jan 05, 2016 3.255 3.290 3.240 3.275 165,479 +0.02(+0.46%)
Jan 04, 2016 3.250 3.270 3.250 3.260 326,246 -0.05(-1.51%)
Dec 31, 2015 3.310 3.310 3.310 0 +0.06(+1.69%)
Dec 30, 2015 3.250 3.260 3.200 3.255 207,535 -0.02(-0.76%)
Dec 29, 2015 3.260 3.330 3.250 3.280 491,115 +0.03(+0.92%)
Dec 28, 2015 3.250 3.250 3.200 3.250 201,009 +0.04(+1.09%)
Dec 24, 2015 3.215 3.215 3.215 0 +0.02(+0.63%)
Dec 23, 2015 3.240 3.250 3.190 3.195 284,661 +0.02(+0.79%)
Dec 22, 2015 3.200 3.200 3.150 3.170 298,536 +0.08(+2.59%)
Dec 21, 2015 3.060 3.110 3.060 3.090 331,266 +0.01(+0.49%)
Dec 18, 2015 3.100 3.110 3.070 3.075 173,522 +0.06(+1.82%)
Dec 17, 2015 3.070 3.070 3.010 3.020 299,526 -0.04(-1.47%)
Dec 16, 2015 3.070 3.070 3.030 3.065 311,879 -0.01(-0.33%)
Dec 15, 2015 3.095 3.100 3.070 3.075 472,982 -0.01(-0.49%)
Dec 14, 2015 3.086 3.100 3.070 3.090 269,087 -0.01(-0.16%)
Dec 11, 2015 3.140 3.140 3.080 3.095 226,281 -0.02(-0.80%)
Dec 10, 2015 3.200 3.200 3.100 3.120 186,817 -0.07(-2.19%)
Dec 09, 2015 3.190 3.200 3.180 3.190 314,910 +0.02(+0.47%)
Dec 08, 2015 3.170 3.200 3.160 3.175 273,741 -0.01(-0.16%)
Dec 07, 2015 3.205 3.260 3.170 3.180 383,630 +0.05(+1.60%)
Dec 04, 2015 3.100 3.130 3.100 3.130 217,725 +0.02(+0.64%)
Dec 03, 2015 3.115 3.120 3.100 3.110 98,766 -0.01(-0.16%)
Dec 02, 2015 3.150 3.150 3.100 3.115 173,787 -0.01(-0.32%)
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.