Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Pacific Ltd ADR (OP: FPAFY )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 29, 2007 3.500 3.500 3.500 3.500 3,330 +0.00(+0.00%)
Jun 28, 2007 3.500 3.500 3.500 3.500 10,016 -0.05(-1.41%)
Jun 27, 2007 3.550 3.650 3.500 3.550 20,045 +0.05(+1.43%)
Jun 26, 2007 3.500 3.600 3.500 3.500 5,970 +0.05(+1.45%)
Jun 25, 2007 3.450 3.500 3.450 3.450 14,518 -0.05(-1.43%)
Jun 22, 2007 3.600 3.550 3.500 3.500 3,558 -0.10(-2.78%)
Jun 21, 2007 3.600 3.700 3.600 3.600 13,060 -0.05(-1.37%)
Jun 20, 2007 3.650 3.650 3.650 3.650 2,745 +0.00(+0.00%)
Jun 19, 2007 3.650 3.700 3.700 3.650 20,373 +0.00(+0.00%)
Jun 18, 2007 3.650 3.700 3.700 3.650 11,902 +0.00(+0.00%)
Jun 15, 2007 3.650 3.676 3.600 3.650 42,240 +0.00(+0.00%)
Jun 14, 2007 3.650 3.650 3.650 3.650 6,815 +0.00(+0.00%)
Jun 13, 2007 3.650 3.850 3.750 3.650 11,725 +0.00(+0.00%)
Jun 12, 2007 3.650 3.550 3.000 3.650 33,870 +0.00(+0.00%)
Jun 11, 2007 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jun 08, 2007 3.650 3.650 3.650 3.650 15,765 +0.10(+2.82%)
Jun 07, 2007 3.550 3.550 3.550 3.550 4,465 -0.10(-2.74%)
Jun 06, 2007 3.650 3.750 3.650 3.650 2,570 +0.00(+0.00%)
Jun 05, 2007 3.650 3.750 3.650 3.650 9,945 +0.05(+1.39%)
Jun 04, 2007 3.600 3.600 3.600 3.600 4,958 -0.15(-4.00%)
Jun 01, 2007 3.750 3.750 3.750 3.750 27,140 +0.25(+7.14%)
May 31, 2007 3.500 3.600 3.500 3.500 77,239 +0.20(+6.06%)
May 30, 2007 3.300 3.300 3.300 3.300 25,310 -0.15(-4.35%)
May 29, 2007 3.450 3.500 3.450 3.450 9,738 +0.25(+7.81%)
May 25, 2007 3.200 3.200 3.200 3.200 18,170 -0.10(-3.03%)
May 24, 2007 3.300 3.300 3.300 3.300 4,320 +0.00(+0.00%)
May 23, 2007 3.300 3.300 3.300 3.300 18,030 +0.05(+1.54%)
May 22, 2007 3.350 3.250 3.250 3.250 2,039 -0.10(-2.99%)
May 21, 2007 3.350 3.350 3.200 3.350 5,825 +0.20(+6.35%)
May 18, 2007 3.150 3.150 3.150 3.150 2,170 -0.10(-3.08%)
May 17, 2007 3.250 3.450 3.250 3.250 3,585 +0.00(+0.00%)
May 16, 2007 3.250 3.250 3.250 3.250 2,700 -0.11(-3.27%)
May 15, 2007 3.360 3.360 3.300 3.360 33,060 +0.01(+0.30%)
May 14, 2007 3.350 3.450 3.350 3.350 5,096 +0.00(+0.00%)
May 11, 2007 3.350 3.400 3.350 3.350 7,777 +0.00(+0.00%)
May 10, 2007 3.350 3.350 3.350 3.350 16,090 +0.15(+4.69%)
May 09, 2007 3.200 3.300 3.200 3.200 2,760 +0.00(+0.00%)
May 08, 2007 3.200 3.350 3.200 3.200 2,575 -0.05(-1.54%)
May 07, 2007 3.250 3.350 3.250 3.250 8,707 -0.10(-2.99%)
May 04, 2007 3.350 3.350 3.300 3.350 6,190 +0.00(+0.00%)
May 03, 2007 3.350 3.450 3.350 3.350 76,875 +0.15(+4.69%)
May 02, 2007 3.200 3.350 3.200 3.200 7,021 +0.05(+1.59%)
May 01, 2007 3.150 3.250 3.150 3.150 6,865 -0.05(-1.56%)
Apr 30, 2007 3.200 3.200 3.150 3.200 43,932 -0.05(-1.54%)
Apr 27, 2007 3.300 3.350 3.250 3.250 10,370 -0.05(-1.52%)
Apr 26, 2007 3.300 3.300 3.300 3.300 26,395 -0.15(-4.35%)
Apr 25, 2007 3.350 3.600 3.450 3.450 8,735 +0.10(+2.99%)
Apr 24, 2007 3.350 3.350 3.350 3.350 12,815 +0.00(+0.00%)
Apr 23, 2007 3.350 3.520 3.350 3.350 176,475 -0.05(-1.47%)
Apr 20, 2007 3.400 3.500 3.400 3.400 2,240 +0.05(+1.49%)
Apr 19, 2007 3.500 3.350 3.350 3.350 7,025 -0.15(-4.29%)
Apr 18, 2007 3.500 3.600 3.500 3.500 7,257 +0.00(+0.00%)
Apr 17, 2007 3.500 3.500 3.500 3.500 610 +0.20(+6.06%)
Apr 16, 2007 3.300 3.370 3.300 3.300 18,772 +0.25(+8.20%)
Apr 13, 2007 3.050 3.050 3.050 3.050 5,095 -0.15(-4.69%)
Apr 12, 2007 3.200 3.200 3.100 3.200 37,249 +0.05(+1.59%)
Apr 11, 2007 3.150 3.150 3.050 3.150 9,250 +0.00(+0.00%)
Apr 10, 2007 3.150 3.250 3.100 3.150 9,375 +0.15(+5.00%)
Apr 09, 2007 3.000 3.150 3.000 3.000 3,305 +0.00(+0.00%)
Apr 05, 2007 3.000 3.100 3.000 3.000 2,430 -0.05(-1.64%)
Apr 04, 2007 3.050 3.050 3.000 3.050 44,230 +0.05(+1.67%)
Apr 03, 2007 3.000 3.000 3.000 3.000 5,815 -0.10(-3.23%)
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.