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 29, 2020 0.8600 0.9500 0.8600 0.9295 166,500 +0.07(+8.08%)
May 28, 2020 0.8500 0.8998 0.8400 0.8600 134,714 -0.03(-3.19%)
May 27, 2020 0.8500 0.8998 0.8500 0.8883 64,159 +0.01(+1.29%)
May 26, 2020 0.8315 0.9450 0.8315 0.8770 66,181 -0.01(-1.46%)
May 22, 2020 0.7900 0.9200 0.7900 0.8900 34,700 -0.02(-2.20%)
May 21, 2020 0.9350 0.9350 0.9000 0.9100 100,413 +0.02(+2.21%)
May 20, 2020 0.9000 0.9199 0.8903 0.8903 38,051 -0.03(-3.23%)
May 19, 2020 0.9200 0.9200 0.8400 0.9200 59,219 -0.01(-1.05%)
May 18, 2020 0.9360 0.9450 0.8800 0.9298 43,928 +0.04(+4.33%)
May 15, 2020 0.9063 0.9150 0.8824 0.8912 195,900 +0.00(+0.13%)
May 14, 2020 0.9000 0.9200 0.8858 0.8900 125,381 -0.03(-2.73%)
May 13, 2020 0.9450 0.9975 0.9100 0.9150 199,709 -0.03(-3.68%)
May 12, 2020 0.9300 1.010 0.9300 0.9500 47,601 +0.00(+0.00%)
May 11, 2020 0.9950 0.9999 0.9500 0.9500 111,082 -0.03(-3.31%)
May 08, 2020 1.025 1.025 0.9500 0.9825 47,700 -0.03(-2.72%)
May 07, 2020 1.020 1.050 0.9501 1.010 160,870 +0.04(+3.97%)
May 06, 2020 1.010 1.063 0.9714 0.9714 76,158 -0.07(-6.60%)
May 05, 2020 1.000 1.040 0.9827 1.040 146,507 +0.10(+10.05%)
May 04, 2020 0.8900 0.9800 0.8900 0.9450 38,276 -0.01(-1.05%)
May 01, 2020 1.010 1.010 0.9200 0.9550 126,500 -0.02(-1.55%)
Apr 30, 2020 0.9525 0.9999 0.9525 0.9700 40,485 -0.03(-2.99%)
Apr 29, 2020 0.9700 0.9999 0.9551 0.9999 28,797 +0.03(+3.08%)
Apr 28, 2020 0.9400 1.000 0.9400 0.9700 38,921 -0.01(-0.77%)
Apr 27, 2020 0.9275 1.000 0.9000 0.9775 123,694 +0.03(+2.89%)
Apr 24, 2020 0.9999 1.000 0.9500 0.9500 49,100 +0.04(+4.22%)
Apr 23, 2020 0.9250 1.000 0.8850 0.9115 109,058 -0.04(-4.55%)
Apr 22, 2020 1.010 1.010 0.9000 0.9550 62,210 -0.04(-4.48%)
Apr 21, 2020 0.8508 0.9999 0.8508 0.9998 57,430 +0.03(+3.61%)
Apr 20, 2020 0.9500 1.000 0.9500 0.9650 58,021 -0.01(-1.02%)
Apr 17, 2020 0.9300 1.010 0.9300 0.9749 73,400 +0.02(+2.62%)
Apr 16, 2020 0.8600 1.000 0.8600 0.9500 43,995 +0.02(+2.04%)
Apr 15, 2020 0.9450 1.010 0.9300 0.9310 30,118 +0.00(+0.11%)
Apr 14, 2020 0.9350 1.010 0.9300 0.9300 60,657 -0.08(-7.91%)
Apr 13, 2020 0.9100 1.010 0.9100 1.010 102,349 +0.08(+8.59%)
Apr 09, 2020 0.8550 0.9999 0.8550 0.9300 139,300 -0.08(-7.91%)
Apr 08, 2020 0.9500 1.010 0.9500 1.010 41,582 +0.06(+6.31%)
Apr 07, 2020 1.090 1.090 0.9500 0.9500 256,877 -0.04(-4.04%)
Apr 06, 2020 0.8901 1.070 0.8900 0.9900 175,153 +0.05(+4.98%)
Apr 03, 2020 0.9900 0.9900 0.9400 0.9430 72,800 -0.02(-1.77%)
Apr 02, 2020 0.9300 1.010 0.9300 0.9600 146,222 +0.03(+3.23%)
Apr 01, 2020 0.8550 1.070 0.8550 0.9300 138,740 +0.03(+3.33%)
Mar 31, 2020 1.050 1.050 0.9000 0.9000 186,810 -0.11(-10.89%)
Mar 30, 2020 0.9825 1.140 0.9300 1.010 1,461,928 +0.05(+5.20%)
Mar 27, 2020 0.9600 1.050 0.8783 0.9601 727,500 +0.04(+4.13%)
Mar 26, 2020 1.080 1.080 0.8900 0.9220 376,790 +0.11(+13.67%)
Mar 25, 2020 0.8125 0.8800 0.7500 0.8111 81,285 +0.02(+2.64%)
Mar 24, 2020 0.8600 0.8717 0.7900 0.7902 69,947 -0.00(-0.60%)
Mar 23, 2020 0.8400 0.9000 0.7900 0.7950 506,279 -0.03(-4.22%)
Mar 20, 2020 0.7500 0.8300 0.7500 0.8300 99,700 +0.09(+12.93%)
Mar 19, 2020 0.6800 0.7900 0.6800 0.7350 708,116 -0.06(-6.97%)
Mar 18, 2020 0.7500 0.9100 0.7500 0.7901 181,377 -0.11(-12.21%)
Mar 17, 2020 0.8475 0.9000 0.7900 0.9000 71,522 -0.03(-3.59%)
Mar 16, 2020 0.7900 1.020 0.7900 0.9335 87,725 -0.18(-15.90%)
Mar 13, 2020 1.095 1.140 1.070 1.110 66,800 -0.02(-2.20%)
Mar 12, 2020 1.107 1.220 1.050 1.135 76,615 -0.01(-1.30%)
Mar 11, 2020 1.210 1.280 1.150 1.150 298,772 -0.06(-4.56%)
Mar 10, 2020 1.248 1.280 1.200 1.205 774,788 -0.04(-3.60%)
Mar 09, 2020 1.200 1.300 1.200 1.250 37,541 -0.06(-4.58%)
Mar 06, 2020 1.280 1.450 1.280 1.310 58,200 -0.09(-6.43%)
Mar 05, 2020 1.380 1.400 1.370 1.400 248,419 +0.00(+0.00%)
Mar 04, 2020 1.420 1.450 1.400 1.400 79,327 +0.00(+0.00%)
Mar 03, 2020 1.378 1.450 1.350 1.400 81,464 +0.03(+2.19%)
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.