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 (%)
May 28, 2004 1.180 1.180 1.170 1.180 42,710 +0.03(+2.61%)
May 27, 2004 1.150 1.150 1.100 1.150 37,380 +0.05(+4.55%)
May 26, 2004 1.100 1.160 1.090 1.100 61,769 +0.00(+0.00%)
May 25, 2004 1.100 1.160 1.090 1.100 61,769 -0.02(-1.79%)
May 24, 2004 1.120 1.120 1.040 1.120 49,785 +0.00(+0.00%)
May 21, 2004 1.120 1.120 1.040 1.120 49,785 +0.04(+3.70%)
May 20, 2004 1.080 1.080 1.000 1.080 23,375 +0.06(+5.88%)
May 19, 2004 1.020 1.020 0.9900 1.020 36,070 +0.00(+0.00%)
May 18, 2004 1.020 1.020 0.9900 1.020 36,070 +0.00(+0.00%)
May 17, 2004 1.040 1.020 0.9500 1.020 24,215 -0.02(-1.92%)
May 14, 2004 1.120 1.080 1.040 1.040 34,300 +0.00(+0.00%)
May 13, 2004 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
May 12, 2004 1.100 1.120 1.040 1.040 20,605 -0.06(-5.45%)
May 11, 2004 1.020 1.100 1.030 1.100 31,475 +0.08(+7.84%)
May 10, 2004 1.150 1.070 0.9800 1.020 133,845 -0.13(-11.30%)
May 07, 2004 1.150 1.150 1.080 1.150 24,145 +0.00(+0.00%)
May 06, 2004 1.200 1.200 1.150 1.150 69,830 -0.05(-4.17%)
May 05, 2004 1.260 1.240 1.150 1.200 62,335 -0.06(-4.76%)
May 04, 2004 1.240 1.260 1.200 1.260 29,565 +0.02(+1.61%)
May 03, 2004 1.200 1.240 1.200 1.240 20,005 +0.04(+3.33%)
Apr 30, 2004 1.250 1.240 1.150 1.200 28,380 -0.10(-7.69%)
Apr 29, 2004 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 28, 2004 1.320 1.300 1.240 1.300 15,150 -0.02(-1.52%)
Apr 27, 2004 1.280 1.320 1.270 1.320 33,560 +0.04(+3.13%)
Apr 26, 2004 1.320 1.280 1.220 1.280 67,786 -0.04(-3.03%)
Apr 23, 2004 1.260 1.320 1.250 1.320 39,415 +0.06(+4.76%)
Apr 22, 2004 1.210 1.260 1.180 1.260 48,325 +0.05(+4.13%)
Apr 21, 2004 1.240 1.210 1.210 1.210 18,565 -0.03(-2.42%)
Apr 20, 2004 1.240 1.240 1.210 1.240 34,980 +0.00(+0.00%)
Apr 19, 2004 1.230 1.240 1.200 1.240 35,610 +0.01(+0.81%)
Apr 16, 2004 1.230 1.230 1.180 1.230 59,850 +0.00(+0.00%)
Apr 15, 2004 1.280 1.230 1.150 1.230 15,840 -0.05(-3.91%)
Apr 14, 2004 1.280 1.280 1.230 1.280 20,635 +0.00(+0.00%)
Apr 13, 2004 1.340 1.280 1.200 1.280 58,330 -0.06(-4.48%)
Apr 12, 2004 1.340 1.340 1.340 1.340 24,840 +0.00(+0.00%)
Apr 08, 2004 1.340 1.340 1.270 1.340 20,388 +0.00(+0.00%)
Apr 07, 2004 1.300 1.340 1.260 1.340 28,160 +0.04(+3.08%)
Apr 06, 2004 1.300 1.340 1.250 1.300 21,100 -0.04(-2.99%)
Apr 05, 2004 1.340 1.340 1.250 1.340 39,215 +0.00(+0.00%)
Apr 02, 2004 1.330 1.340 1.250 1.340 37,505 +0.01(+0.75%)
Apr 01, 2004 1.280 1.350 1.250 1.330 41,815 +0.05(+3.91%)
Mar 31, 2004 1.250 1.280 1.240 1.280 117,445 +0.03(+2.40%)
Mar 30, 2004 1.230 1.250 1.200 1.250 17,185 +0.02(+1.63%)
Mar 29, 2004 1.230 1.230 1.150 1.230 26,945 +0.00(+0.00%)
Mar 26, 2004 1.210 1.230 1.160 1.230 29,275 +0.02(+1.65%)
Mar 25, 2004 1.200 1.210 1.000 1.210 95,493 +0.01(+0.83%)
Mar 24, 2004 1.200 1.200 1.200 1.200 28,935 +0.00(+0.00%)
Mar 23, 2004 1.200 1.200 1.130 1.200 137,810 +0.00(+0.00%)
Mar 22, 2004 1.150 1.200 1.120 1.200 84,715 +0.05(+4.35%)
Mar 19, 2004 1.150 1.200 1.120 1.150 46,320 +0.00(+0.00%)
Mar 18, 2004 1.200 1.200 1.120 1.150 69,413 -0.05(-4.17%)
Mar 17, 2004 1.180 1.200 1.150 1.200 29,810 +0.02(+1.69%)
Mar 16, 2004 1.180 1.180 1.150 1.180 70,590 +0.00(+0.00%)
Mar 15, 2004 1.150 1.180 1.140 1.180 31,260 +0.01(+0.85%)
Mar 12, 2004 1.170 1.170 1.100 1.170 44,657 +0.00(+0.00%)
Mar 11, 2004 1.230 1.170 1.100 1.170 44,657 -0.06(-4.88%)
Mar 10, 2004 1.210 1.230 1.190 1.230 46,255 +0.02(+1.65%)
Mar 09, 2004 1.230 1.240 1.170 1.210 41,265 -0.02(-1.63%)
Mar 08, 2004 1.230 1.230 1.200 1.230 36,400 -0.01(-0.81%)
Mar 05, 2004 1.240 1.240 1.150 1.240 51,753 +0.00(+0.00%)
Mar 04, 2004 1.230 1.240 1.150 1.240 51,753 +0.01(+0.81%)
Mar 03, 2004 1.230 1.230 1.150 1.230 29,690 +0.00(+0.00%)
Mar 02, 2004 1.250 1.230 1.160 1.230 41,583 -0.02(-1.60%)
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.