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 (%)
Mar 30, 2007 3.050 3.050 3.050 3.050 12,346 +0.05(+1.67%)
Mar 29, 2007 3.000 3.000 3.000 3.000 18,130 +0.05(+1.69%)
Mar 28, 2007 2.950 2.950 2.950 2.950 3,560 -0.05(-1.67%)
Mar 27, 2007 3.000 3.000 3.000 3.000 9,785 +0.05(+1.69%)
Mar 26, 2007 2.950 2.950 2.950 2.950 10,508 -0.05(-1.67%)
Mar 23, 2007 3.000 3.000 3.000 3.000 9,715 +0.15(+5.26%)
Mar 22, 2007 2.850 2.850 2.850 2.850 3,218 +0.15(+5.56%)
Mar 21, 2007 2.700 2.700 2.700 2.700 15,970 +0.05(+1.89%)
Mar 20, 2007 2.650 2.650 2.650 2.650 5,540 -0.10(-3.64%)
Mar 19, 2007 2.750 2.790 2.750 2.750 9,140 +0.05(+1.85%)
Mar 16, 2007 2.700 2.700 2.700 2.700 4,065 +0.00(+0.00%)
Mar 15, 2007 2.700 2.700 2.700 2.700 4,820 +0.00(+0.00%)
Mar 14, 2007 2.700 2.700 2.700 2.700 1,315 -0.05(-1.82%)
Mar 13, 2007 2.750 2.750 2.750 2.750 2,855 +0.00(+0.00%)
Mar 12, 2007 2.750 2.900 2.750 2.750 8,865 -0.05(-1.79%)
Mar 09, 2007 2.800 2.900 2.800 2.800 22,345 +0.05(+1.82%)
Mar 08, 2007 2.750 2.900 2.750 2.750 18,743 +0.00(+0.00%)
Mar 07, 2007 2.750 2.750 2.750 2.750 2,818 +0.10(+3.77%)
Mar 06, 2007 2.650 2.800 2.650 2.650 11,475 +0.05(+1.92%)
Mar 05, 2007 2.600 2.600 2.600 2.600 6,450 -0.20(-7.14%)
Mar 02, 2007 2.800 2.800 2.800 2.800 8,770 +0.00(+0.00%)
Mar 01, 2007 2.800 2.800 2.800 2.800 8,349 +0.00(+0.00%)
Feb 28, 2007 2.800 2.900 2.800 2.800 11,200 -0.15(-5.08%)
Feb 27, 2007 2.950 3.050 2.950 2.950 14,455 -0.10(-3.28%)
Feb 26, 2007 3.050 3.050 3.050 3.050 6,350 +0.00(+0.00%)
Feb 23, 2007 3.050 3.050 3.050 3.050 490 +0.00(+0.00%)
Feb 22, 2007 3.050 3.100 3.050 3.050 2,723 +0.00(+0.00%)
Feb 21, 2007 3.050 3.050 3.050 3.050 3,300 +0.00(+0.00%)
Feb 20, 2007 3.050 3.050 3.050 3.050 25,390 -0.05(-1.61%)
Feb 16, 2007 3.100 3.100 3.050 3.100 80,115 +0.05(+1.64%)
Feb 15, 2007 3.050 3.050 3.050 3.050 6,925 +0.00(+0.00%)
Feb 14, 2007 3.050 3.050 3.020 3.050 12,705 -0.05(-1.61%)
Feb 13, 2007 3.100 3.100 3.050 3.100 25,655 +0.05(+1.64%)
Feb 12, 2007 3.100 3.150 3.050 3.050 9,295 -0.05(-1.61%)
Feb 09, 2007 3.100 3.100 3.100 3.100 9,034 -0.05(-1.59%)
Feb 08, 2007 3.150 3.150 3.150 3.150 18,880 +0.08(+2.61%)
Feb 07, 2007 3.070 3.080 3.050 3.070 94,430 +0.07(+2.33%)
Feb 06, 2007 3.000 3.000 3.000 3.000 35,220 +0.00(+0.00%)
Feb 05, 2007 3.000 3.000 3.000 3.000 7,910 +0.00(+0.00%)
Feb 02, 2007 3.000 3.100 3.000 3.000 26,395 +0.00(+0.00%)
Feb 01, 2007 3.000 3.000 3.000 3.000 8,925 +0.00(+0.00%)
Jan 31, 2007 3.000 3.000 3.000 3.000 9,750 +0.00(+0.00%)
Jan 30, 2007 3.000 3.020 2.950 3.000 35,870 +0.25(+9.09%)
Jan 29, 2007 2.750 2.800 2.750 2.750 24,392 -0.05(-1.79%)
Jan 26, 2007 2.800 2.800 2.700 2.800 3,110 -0.05(-1.75%)
Jan 25, 2007 2.850 2.850 2.750 2.850 2,455 +0.03(+1.06%)
Jan 24, 2007 2.820 2.900 2.750 2.820 43,890 +0.07(+2.55%)
Jan 23, 2007 2.750 2.780 2.750 2.750 52,050 +0.10(+3.77%)
Jan 22, 2007 2.650 2.700 2.650 2.650 14,547 +0.05(+1.92%)
Jan 19, 2007 2.600 2.670 2.600 2.600 73,135 +0.03(+1.17%)
Jan 18, 2007 2.570 2.600 2.570 2.570 19,387 +0.07(+2.80%)
Jan 17, 2007 2.500 2.500 2.500 2.500 4,730 -0.05(-1.96%)
Jan 16, 2007 2.550 2.550 2.550 2.550 15,360 -0.03(-1.16%)
Jan 12, 2007 2.580 2.580 2.500 2.580 42,920 -0.02(-0.77%)
Jan 11, 2007 2.600 2.600 2.500 2.600 21,320 +0.10(+4.00%)
Jan 10, 2007 2.500 2.600 2.500 2.500 2,550 -0.05(-1.96%)
Jan 09, 2007 2.550 2.650 2.550 2.550 20,405 +0.05(+2.00%)
Jan 08, 2007 2.500 2.600 2.500 2.500 8,590 -0.10(-3.85%)
Jan 05, 2007 2.600 2.600 2.600 2.600 8,280 -0.07(-2.62%)
Jan 04, 2007 2.600 2.670 2.650 2.670 31,330 +0.07(+2.69%)
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.