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 (%)
Sep 28, 2007 3.650 3.700 3.650 3.650 5,737 +0.00(+0.00%)
Sep 27, 2007 3.550 3.750 3.650 3.650 11,450 +0.10(+2.82%)
Sep 26, 2007 3.550 3.600 3.550 3.550 11,840 +0.00(+0.00%)
Sep 25, 2007 3.550 3.575 3.550 3.550 57,500 +0.00(+0.00%)
Sep 24, 2007 3.550 3.550 3.550 3.550 19,751 +0.05(+1.43%)
Sep 21, 2007 3.450 3.500 3.500 3.500 4,075 +0.05(+1.45%)
Sep 20, 2007 3.450 3.500 3.450 3.450 23,635 +0.00(+0.00%)
Sep 19, 2007 3.450 3.450 3.450 3.450 21,159 +0.00(+0.00%)
Sep 18, 2007 3.400 3.550 3.450 3.450 30,700 +0.05(+1.47%)
Sep 17, 2007 3.400 3.400 3.400 3.400 14,905 -0.05(-1.45%)
Sep 14, 2007 3.450 3.550 3.450 3.450 5,448 +0.05(+1.47%)
Sep 13, 2007 3.400 3.400 3.400 3.400 28,645 +0.00(+0.00%)
Sep 12, 2007 3.350 3.450 3.400 3.400 24,163 +0.05(+1.49%)
Sep 11, 2007 3.350 3.420 3.350 3.350 10,515 +0.05(+1.52%)
Sep 10, 2007 3.300 3.450 3.300 3.300 11,790 -0.10(-2.94%)
Sep 07, 2007 3.400 3.400 3.400 3.400 500 -0.05(-1.45%)
Sep 06, 2007 3.300 3.550 3.400 3.450 18,013 +0.15(+4.55%)
Sep 05, 2007 3.300 3.350 3.300 3.300 5,000 -0.05(-1.49%)
Sep 04, 2007 3.350 3.350 3.350 3.350 7,740 +0.05(+1.52%)
Aug 31, 2007 3.300 3.300 3.300 3.300 1,803 +0.05(+1.54%)
Aug 30, 2007 3.250 3.300 3.250 3.250 19,645 -0.05(-1.52%)
Aug 29, 2007 3.250 3.300 3.250 3.300 12,195 +0.05(+1.54%)
Aug 28, 2007 3.250 3.300 3.250 3.250 17,060 -0.05(-1.52%)
Aug 27, 2007 3.300 3.300 3.300 3.300 8,745 +0.05(+1.54%)
Aug 24, 2007 3.200 3.250 3.250 3.250 26,797 +0.05(+1.56%)
Aug 23, 2007 3.200 3.250 3.200 3.200 14,760 +0.00(+0.00%)
Aug 22, 2007 3.200 3.200 3.150 3.200 8,765 +0.15(+4.92%)
Aug 21, 2007 3.050 3.050 3.050 3.050 2,181 +0.05(+1.67%)
Aug 20, 2007 3.000 3.050 3.000 3.000 37,710 +0.35(+13.21%)
Aug 17, 2007 2.650 2.650 2.650 2.650 3,130 -0.05(-1.85%)
Aug 16, 2007 2.700 2.850 2.700 2.700 83,830 -0.30(-10.00%)
Aug 15, 2007 3.000 3.050 3.000 3.000 23,165 -0.15(-4.76%)
Aug 14, 2007 3.150 3.200 3.150 3.150 10,726 +0.00(+0.00%)
Aug 13, 2007 3.150 3.150 3.150 3.150 2,910 +0.05(+1.61%)
Aug 10, 2007 3.100 3.110 3.100 3.100 14,666 -0.20(-6.06%)
Aug 09, 2007 3.300 3.300 3.300 3.300 1,094 -0.05(-1.49%)
Aug 08, 2007 3.350 3.350 3.259 3.350 162,035 +0.00(+0.00%)
Aug 07, 2007 3.350 3.450 3.250 3.350 8,150 +0.00(+0.00%)
Aug 06, 2007 3.350 3.350 3.350 3.350 52,130 +0.10(+3.08%)
Aug 03, 2007 3.250 3.350 3.250 3.250 15,334 +0.00(+0.00%)
Aug 02, 2007 3.250 3.350 3.250 3.250 10,596 -0.35(-9.72%)
Aug 01, 2007 3.600 3.600 3.450 3.600 2,076 +0.05(+1.41%)
Jul 31, 2007 3.550 3.550 3.550 3.550 5,850 -0.05(-1.39%)
Jul 30, 2007 3.600 3.600 3.600 3.600 5,970 +0.10(+2.86%)
Jul 27, 2007 3.450 3.500 3.500 3.500 1,359 +0.05(+1.45%)
Jul 26, 2007 3.450 3.633 3.450 3.450 14,876 -0.20(-5.48%)
Jul 25, 2007 3.650 3.650 3.650 3.650 4,440 -0.05(-1.35%)
Jul 24, 2007 3.700 3.700 3.700 3.700 4,403 +0.00(+0.00%)
Jul 23, 2007 3.700 3.800 3.700 3.700 14,285 +0.00(+0.00%)
Jul 20, 2007 3.700 3.700 3.650 3.700 7,493 +0.05(+1.37%)
Jul 19, 2007 3.650 3.700 3.650 3.650 8,042 +0.00(+0.00%)
Jul 18, 2007 3.700 3.650 3.650 3.650 5,885 -0.05(-1.35%)
Jul 17, 2007 3.700 3.700 3.700 3.700 10,785 -0.05(-1.33%)
Jul 16, 2007 3.750 3.750 3.750 3.750 14,370 +0.00(+0.00%)
Jul 13, 2007 3.700 3.750 3.750 3.750 13,849 +0.05(+1.35%)
Jul 12, 2007 3.550 3.700 3.550 3.700 7,715 +0.15(+4.23%)
Jul 11, 2007 3.600 3.550 3.550 3.550 1,977 -0.05(-1.39%)
Jul 10, 2007 3.600 3.650 3.600 3.600 8,930 +0.00(+0.00%)
Jul 09, 2007 3.600 3.700 3.600 3.600 21,085 +0.10(+2.86%)
Jul 06, 2007 3.500 3.650 3.500 3.500 11,700 -0.05(-1.41%)
Jul 05, 2007 3.550 3.550 3.550 3.550 4,450 +0.05(+1.43%)
Jul 03, 2007 3.500 3.500 3.500 3.500 32,126 -0.05(-1.41%)
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.