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

First Pacific Ltd ADR (OP: FPAFY )

2.321 -0.009 (-0.37%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 (%)
Feb 29, 2024 1.910 2.010 1.910 2.010 21,327 -0.03(-1.47%)
Feb 28, 2024 2.000 2.040 1.950 2.040 16,520 +0.02(+0.74%)
Feb 27, 2024 2.040 2.040 2.000 2.025 12,963 +0.02(+0.75%)
Feb 26, 2024 2.030 2.040 1.990 2.010 30,915 -0.02(-0.99%)
Feb 23, 2024 2.005 2.040 1.970 2.030 16,931 -0.01(-0.49%)
Feb 22, 2024 1.950 2.200 1.950 2.040 13,443 +0.02(+0.99%)
Feb 21, 2024 2.150 2.150 1.900 2.020 14,904 +0.00(+0.00%)
Feb 20, 2024 1.960 2.020 1.910 2.020 11,661 +0.07(+3.86%)
Feb 16, 2024 2.000 2.000 1.910 1.945 60,016 +0.00(+0.00%)
Feb 15, 2024 1.960 1.960 1.900 1.945 13,938 -0.02(-1.09%)
Feb 14, 2024 1.900 1.980 1.900 1.966 84,816 -0.01(-0.43%)
Feb 13, 2024 1.940 1.975 1.880 1.975 11,992 +0.01(+0.25%)
Feb 12, 2024 1.860 2.000 1.860 1.970 26,666 -0.03(-1.50%)
Feb 09, 2024 1.954 2.000 1.930 2.000 30,115 +0.01(+0.50%)
Feb 08, 2024 1.920 2.000 1.840 1.990 30,635 +0.03(+1.53%)
Feb 07, 2024 1.940 1.980 1.940 1.960 269,284 -0.04(-2.00%)
Feb 06, 2024 1.960 2.010 1.950 2.000 113,230 +0.01(+0.50%)
Feb 05, 2024 1.940 1.990 1.890 1.990 136,684 +0.09(+4.74%)
Feb 02, 2024 1.908 1.915 1.885 1.900 35,171 +0.01(+0.52%)
Feb 01, 2024 1.900 1.930 1.890 1.890 83,922 -0.01(-0.52%)
Jan 31, 2024 1.870 1.900 1.860 1.900 26,341 -0.03(-1.55%)
Jan 30, 2024 1.950 1.950 1.880 1.930 16,628 -0.01(-0.52%)
Jan 29, 2024 1.910 1.940 1.900 1.940 17,525 +0.05(+2.65%)
Jan 26, 2024 1.880 1.910 1.870 1.890 45,261 -0.02(-1.15%)
Jan 25, 2024 1.910 1.930 1.890 1.912 21,687 +0.02(+1.16%)
Jan 24, 2024 1.900 1.950 1.890 1.890 19,637 -0.03(-1.31%)
Jan 23, 2024 1.880 1.915 1.880 1.915 19,386 +0.03(+1.32%)
Jan 22, 2024 1.890 1.920 1.880 1.890 25,970 -0.05(-2.33%)
Jan 19, 2024 1.930 1.980 1.920 1.935 10,965 +0.00(+0.00%)
Jan 18, 2024 1.940 1.950 1.910 1.935 10,798 +0.04(+1.84%)
Jan 17, 2024 1.900 1.935 1.891 1.900 29,088 -0.04(-2.06%)
Jan 16, 2024 1.970 1.980 1.940 1.940 29,131 +0.00(+0.00%)
Jan 12, 2024 1.960 1.975 1.934 1.940 29,904 +0.01(+0.78%)
Jan 11, 2024 1.955 1.998 1.910 1.925 16,153 +0.02(+0.79%)
Jan 10, 2024 1.945 1.990 1.910 1.910 4,545 -0.05(-2.55%)
Jan 09, 2024 1.970 1.985 1.940 1.960 38,204 +0.02(+1.03%)
Jan 08, 2024 1.955 2.040 1.940 1.940 14,075 -0.01(-0.26%)
Jan 05, 2024 1.960 1.972 1.920 1.945 11,000 +0.02(+0.78%)
Jan 04, 2024 1.932 1.960 1.920 1.930 25,824 +0.01(+0.52%)
Jan 03, 2024 1.920 1.950 1.910 1.920 51,050 +0.00(+0.00%)
Jan 02, 2024 1.946 1.972 1.920 1.920 8,051 -0.03(-1.54%)
Dec 29, 2023 1.970 1.980 1.940 1.950 31,901 -0.01(-0.76%)
Dec 28, 2023 1.860 1.979 1.860 1.965 53,783 -0.03(-1.75%)
Dec 27, 2023 1.960 2.000 1.960 2.000 27,690 +0.03(+1.52%)
Dec 26, 2023 2.040 2.040 1.930 1.970 25,668 +0.02(+1.03%)
Dec 22, 2023 1.830 1.972 1.830 1.950 21,949 -0.05(-2.50%)
Dec 21, 2023 1.985 2.020 1.960 2.000 36,487 +0.05(+2.56%)
Dec 20, 2023 1.870 1.950 1.870 1.950 37,474 -0.01(-0.51%)
Dec 19, 2023 1.860 2.090 1.860 1.960 103,954 -0.08(-3.92%)
Dec 18, 2023 2.000 2.040 2.000 2.040 22,512 +0.02(+0.99%)
Dec 15, 2023 2.000 2.040 1.990 2.020 65,147 +0.05(+2.54%)
Dec 14, 2023 1.960 1.982 1.920 1.970 17,698 +0.05(+2.87%)
Dec 13, 2023 2.030 2.030 1.900 1.915 25,740 -0.02(-1.29%)
Dec 12, 2023 1.940 2.000 1.940 1.940 10,066 -0.01(-0.51%)
Dec 11, 2023 2.000 2.000 1.940 1.950 46,066 -0.01(-0.51%)
Dec 08, 2023 2.020 2.020 1.900 1.960 80,373 +0.02(+1.03%)
Dec 07, 2023 1.930 2.000 1.903 1.940 28,258 -0.07(-3.48%)
Dec 06, 2023 1.940 2.020 1.940 2.010 81,233 -0.01(-0.50%)
Dec 05, 2023 1.975 2.020 1.910 2.020 81,203 +0.06(+3.06%)
Dec 04, 2023 1.920 1.975 1.867 1.960 168,062 +0.06(+3.16%)
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.