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 (%)
Aug 31, 2010 3.670 3.700 3.620 3.700 6,930 +0.09(+2.49%)
Aug 30, 2010 3.680 3.760 3.610 3.610 5,285 -0.06(-1.63%)
Aug 27, 2010 3.710 3.710 3.660 3.670 3,065 +0.02(+0.55%)
Aug 26, 2010 3.690 3.690 3.650 3.650 19,595 -0.03(-0.82%)
Aug 25, 2010 3.680 3.720 3.680 3.680 5,455 +0.00(+0.00%)
Aug 24, 2010 3.690 3.750 3.680 3.680 13,097 +0.03(+0.82%)
Aug 23, 2010 3.790 3.790 3.650 3.650 6,120 +0.01(+0.27%)
Aug 20, 2010 3.700 3.700 3.630 3.640 13,945 +0.00(+0.00%)
Aug 19, 2010 3.640 3.730 3.640 3.640 9,389 -0.04(-1.09%)
Aug 18, 2010 3.680 3.720 3.680 3.680 9,330 -0.01(-0.27%)
Aug 17, 2010 3.670 3.720 3.670 3.690 8,729 +0.03(+0.82%)
Aug 16, 2010 3.660 3.700 3.660 3.660 52,664 +0.01(+0.27%)
Aug 13, 2010 3.660 3.690 3.650 3.650 25,527 -0.03(-0.82%)
Aug 12, 2010 3.610 3.680 3.610 3.680 26,430 +0.01(+0.27%)
Aug 11, 2010 3.700 3.700 3.560 3.670 26,597 -0.03(-0.81%)
Aug 10, 2010 3.730 3.740 3.700 3.700 14,023 +0.05(+1.37%)
Aug 09, 2010 3.690 3.730 3.650 3.650 15,786 +0.06(+1.67%)
Aug 06, 2010 3.580 3.660 3.580 3.590 12,715 -0.01(-0.28%)
Aug 05, 2010 3.600 3.650 3.600 3.600 9,545 +0.05(+1.41%)
Aug 04, 2010 3.570 3.630 3.550 3.550 15,230 -0.07(-1.93%)
Aug 03, 2010 3.590 3.620 3.550 3.620 85,127 +0.06(+1.69%)
Aug 02, 2010 3.560 3.630 3.560 3.560 15,504 +0.09(+2.59%)
Jul 30, 2010 3.570 3.570 3.470 3.470 1,427 -0.08(-2.25%)
Jul 29, 2010 3.525 3.550 3.520 3.550 31,596 +0.08(+2.31%)
Jul 28, 2010 3.490 3.490 3.470 3.470 22,209 +0.02(+0.58%)
Jul 27, 2010 3.480 3.480 3.450 3.450 5,049 -0.04(-1.15%)
Jul 26, 2010 3.490 3.560 3.490 3.490 7,034 +0.03(+0.87%)
Jul 23, 2010 3.490 3.490 3.450 3.460 25,040 +0.03(+0.87%)
Jul 22, 2010 3.440 3.460 3.420 3.430 16,179 +0.03(+0.88%)
Jul 21, 2010 3.450 3.450 3.400 3.400 4,250 -0.05(-1.45%)
Jul 20, 2010 3.380 3.450 3.380 3.450 17,294 +0.08(+2.37%)
Jul 19, 2010 3.350 3.400 3.350 3.370 9,668 -0.06(-1.75%)
Jul 16, 2010 3.380 3.430 3.380 3.430 2,645 +0.03(+0.88%)
Jul 15, 2010 3.410 3.410 3.400 3.400 5,635 -0.01(-0.29%)
Jul 14, 2010 3.460 3.500 3.410 3.410 6,441 -0.08(-2.29%)
Jul 13, 2010 3.450 3.490 3.450 3.490 5,970 +0.07(+2.05%)
Jul 12, 2010 3.460 3.500 3.420 3.420 8,972 +0.01(+0.29%)
Jul 09, 2010 3.460 3.460 3.410 3.410 5,526 -0.02(-0.58%)
Jul 08, 2010 3.430 3.500 3.430 3.430 28,260 +0.04(+1.18%)
Jul 07, 2010 3.390 3.450 3.360 3.390 5,320 +0.05(+1.50%)
Jul 06, 2010 3.390 3.390 3.330 3.340 14,920 +0.01(+0.30%)
Jul 02, 2010 3.300 3.350 3.290 3.330 46,530 +0.02(+0.60%)
Jul 01, 2010 3.350 3.350 3.300 3.310 12,775 -0.04(-1.19%)
Jun 30, 2010 3.360 3.390 3.350 3.350 11,200 +0.03(+0.90%)
Jun 29, 2010 3.320 3.400 3.320 3.320 3,050 -0.06(-1.78%)
Jun 25, 2010 3.450 3.450 3.380 3.380 37,376 -0.03(-0.88%)
Jun 24, 2010 3.420 3.460 3.380 3.410 28,376 +0.02(+0.59%)
Jun 23, 2010 3.430 3.430 3.390 3.390 21,995 -0.02(-0.59%)
Jun 22, 2010 3.460 3.510 3.400 3.410 10,341 -0.01(-0.29%)
Jun 21, 2010 3.400 3.530 3.400 3.420 39,870 -0.01(-0.29%)
Jun 18, 2010 3.360 3.440 3.360 3.430 12,287 +0.06(+1.78%)
Jun 17, 2010 3.430 3.430 3.370 3.370 13,290 +0.04(+1.20%)
Jun 16, 2010 3.370 3.450 3.330 3.330 18,551 -0.07(-2.06%)
Jun 15, 2010 3.380 3.450 3.380 3.400 16,410 +0.02(+0.59%)
Jun 14, 2010 3.380 3.380 3.380 3.380 385 +0.05(+1.50%)
Jun 11, 2010 3.330 3.400 3.330 3.330 18,795 +0.10(+3.10%)
Jun 10, 2010 3.210 3.250 3.200 3.230 206,287 +0.02(+0.62%)
Jun 09, 2010 3.220 3.240 3.210 3.210 24,205 +0.05(+1.58%)
Jun 08, 2010 3.180 3.250 3.160 3.160 11,860 -0.04(-1.25%)
Jun 07, 2010 3.200 3.240 3.200 3.200 7,640 +0.01(+0.31%)
Jun 04, 2010 3.220 3.280 3.190 3.190 9,360 -0.01(-0.31%)
Jun 03, 2010 3.260 3.260 3.200 3.200 38,405 -0.05(-1.54%)
Jun 02, 2010 3.280 3.280 3.250 3.250 8,400 +0.07(+2.20%)
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.