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 (%)
Apr 30, 2012 5.380 5.480 5.380 5.430 23,449 -0.01(-0.18%)
Apr 27, 2012 5.420 5.470 5.420 5.440 15,362 -0.10(-1.81%)
Apr 26, 2012 5.490 5.592 5.490 5.540 11,571 +0.01(+0.18%)
Apr 25, 2012 5.610 5.610 5.480 5.530 21,160 -0.10(-1.78%)
Apr 24, 2012 5.690 5.690 5.630 5.630 16,631 -0.04(-0.71%)
Apr 23, 2012 5.560 5.680 5.560 5.670 13,774 -0.04(-0.70%)
Apr 20, 2012 5.740 5.740 5.710 5.710 6,637 -0.01(-0.17%)
Apr 19, 2012 5.780 5.780 5.680 5.720 10,906 +0.04(+0.70%)
Apr 18, 2012 5.650 5.750 5.650 5.680 13,311 -0.13(-2.24%)
Apr 17, 2012 5.740 5.850 5.740 5.810 7,768 +0.01(+0.17%)
Apr 16, 2012 5.890 5.890 5.800 5.800 3,499 -0.02(-0.28%)
Apr 13, 2012 5.730 5.850 5.730 5.816 31,964 -0.03(-0.58%)
Apr 12, 2012 5.850 5.900 5.800 5.850 8,449 +0.13(+2.27%)
Apr 11, 2012 5.720 5.730 5.640 5.720 19,550 -0.01(-0.17%)
Apr 10, 2012 5.710 5.800 5.660 5.730 12,966 +0.07(+1.24%)
Apr 09, 2012 5.676 5.760 5.650 5.660 5,736 -0.08(-1.39%)
Apr 05, 2012 5.750 5.750 5.700 5.740 3,105 -0.08(-1.37%)
Apr 04, 2012 5.770 5.820 5.770 5.820 5,010 +0.02(+0.34%)
Apr 03, 2012 5.810 5.850 5.800 5.800 46,616 +0.03(+0.52%)
Apr 02, 2012 5.780 5.800 5.770 5.770 19,804 +0.21(+3.78%)
Mar 30, 2012 5.570 5.600 5.560 5.560 90,665 -0.04(-0.71%)
Mar 29, 2012 5.630 5.630 5.520 5.600 11,859 -0.14(-2.44%)
Mar 28, 2012 5.750 5.780 5.740 5.740 10,603 +0.05(+0.88%)
Mar 27, 2012 5.740 5.740 5.640 5.690 8,779 +0.16(+2.89%)
Mar 26, 2012 5.460 5.573 5.460 5.530 35,640 -0.05(-0.90%)
Mar 23, 2012 5.550 5.600 5.548 5.580 53,985 -0.11(-1.93%)
Mar 22, 2012 5.604 5.690 5.600 5.690 26,402 -0.07(-1.22%)
Mar 21, 2012 5.750 5.760 5.700 5.760 18,425 +0.01(+0.17%)
Mar 20, 2012 5.790 5.790 5.670 5.750 11,274 -0.11(-1.88%)
Mar 19, 2012 5.870 5.900 5.800 5.860 104,906 +0.01(+0.17%)
Mar 16, 2012 5.750 5.850 5.750 5.850 353,121 +0.06(+1.04%)
Mar 15, 2012 5.810 5.820 5.730 5.790 26,802 -0.06(-1.03%)
Mar 14, 2012 5.870 5.930 5.850 5.850 12,832 -0.01(-0.17%)
Mar 13, 2012 5.830 5.860 5.830 5.860 13,567 +0.15(+2.63%)
Mar 12, 2012 5.690 5.760 5.690 5.710 17,481 +0.06(+1.06%)
Mar 09, 2012 5.690 5.690 5.590 5.650 14,318 -0.07(-1.22%)
Mar 08, 2012 5.650 5.720 5.650 5.720 28,074 +0.30(+5.54%)
Mar 07, 2012 5.454 5.454 5.400 5.420 40,172 -0.02(-0.37%)
Mar 06, 2012 5.460 5.530 5.410 5.440 11,600 -0.18(-3.20%)
Mar 05, 2012 5.650 5.750 5.590 5.620 34,564 -0.13(-2.26%)
Mar 02, 2012 5.790 5.790 5.710 5.750 13,103 +0.07(+1.23%)
Mar 01, 2012 5.660 5.740 5.660 5.680 11,034 +0.15(+2.71%)
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%)
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.