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 (%)
May 28, 2010 3.100 3.140 3.120 3.120 100,881 +0.02(+0.65%)
May 27, 2010 3.120 3.130 3.090 3.100 19,885 +0.09(+2.99%)
May 26, 2010 3.080 3.080 3.010 3.010 34,355 -0.03(-0.99%)
May 25, 2010 3.000 3.060 2.950 3.040 39,565 -0.17(-5.30%)
May 24, 2010 3.250 3.250 3.210 3.210 34,730 +0.01(+0.31%)
May 21, 2010 3.190 3.290 3.190 3.200 35,020 +0.00(+0.00%)
May 20, 2010 3.200 3.290 3.200 3.200 29,493 -0.13(-3.90%)
May 19, 2010 3.390 3.410 3.300 3.330 16,800 -0.03(-0.89%)
May 18, 2010 3.360 3.380 3.360 3.360 3,515 +0.11(+3.38%)
May 17, 2010 3.300 3.340 3.250 3.250 27,585 -0.05(-1.52%)
May 14, 2010 3.350 3.360 3.290 3.300 16,711 -0.05(-1.49%)
May 13, 2010 3.350 3.360 3.350 3.350 6,375 +0.01(+0.30%)
May 12, 2010 3.340 3.400 3.340 3.340 33,525 +0.04(+1.21%)
May 11, 2010 3.310 3.310 3.300 3.300 9,136 +0.05(+1.54%)
May 10, 2010 3.250 3.250 3.250 3.250 81,942 +0.06(+1.88%)
May 07, 2010 3.230 3.230 3.190 3.190 20,410 +0.08(+2.57%)
May 06, 2010 3.200 3.200 3.110 3.110 4,070 -0.09(-2.81%)
May 05, 2010 3.250 3.280 3.200 3.200 13,325 -0.06(-1.84%)
May 04, 2010 3.330 3.330 3.260 3.260 4,903 -0.07(-2.10%)
May 03, 2010 3.330 3.410 3.310 3.330 28,158 +0.08(+2.46%)
Apr 30, 2010 3.340 3.390 3.250 3.250 19,510 +0.04(+1.25%)
Apr 29, 2010 3.300 3.340 3.210 3.210 6,605 -0.04(-1.23%)
Apr 28, 2010 3.260 3.330 3.250 3.250 18,168 +0.05(+1.56%)
Apr 27, 2010 3.280 3.300 3.200 3.200 11,820 -0.02(-0.62%)
Apr 26, 2010 3.290 3.290 3.220 3.220 21,572 -0.09(-2.72%)
Apr 23, 2010 3.300 3.310 3.240 3.310 30,635 +0.21(+6.77%)
Apr 22, 2010 3.100 3.100 3.100 3.100 3,305 -0.03(-0.96%)
Apr 21, 2010 3.130 3.190 3.130 3.130 11,070 -0.05(-1.57%)
Apr 20, 2010 3.230 3.230 3.160 3.180 4,195 -0.05(-1.55%)
Apr 19, 2010 3.180 3.230 3.150 3.230 7,790 +0.03(+0.94%)
Apr 16, 2010 3.250 3.280 3.200 3.200 3,395 -0.05(-1.54%)
Apr 15, 2010 3.200 3.300 3.200 3.250 7,245 +0.01(+0.31%)
Apr 14, 2010 3.240 3.320 3.240 3.240 16,285 +0.03(+0.93%)
Apr 13, 2010 3.250 3.300 3.200 3.210 3,240 -0.03(-0.93%)
Apr 12, 2010 3.240 3.240 3.240 3.240 1,920 +0.02(+0.62%)
Apr 09, 2010 3.260 3.330 3.210 3.220 13,140 +0.02(+0.63%)
Apr 08, 2010 3.220 3.280 3.200 3.200 6,125 -0.05(-1.54%)
Apr 07, 2010 3.280 3.280 3.250 3.250 8,600 +0.02(+0.62%)
Apr 06, 2010 3.340 3.340 3.230 3.230 7,830 +0.04(+1.25%)
Apr 05, 2010 3.250 3.330 3.190 3.190 13,234 -0.01(-0.31%)
Apr 01, 2010 3.200 3.200 3.200 0 +0.05(+1.59%)
Mar 31, 2010 3.230 3.230 3.150 3.150 3,809 -0.01(-0.32%)
Mar 30, 2010 3.200 3.290 3.160 3.160 8,414 -0.09(-2.77%)
Mar 29, 2010 3.250 3.250 3.200 3.250 11,285 +0.00(+0.00%)
Mar 26, 2010 3.140 3.250 3.140 3.250 15,640 +0.07(+2.20%)
Mar 25, 2010 3.190 3.220 3.180 3.180 29,643 +0.06(+1.92%)
Mar 24, 2010 3.140 3.140 3.050 3.120 10,200 +0.12(+4.00%)
Mar 23, 2010 3.060 3.100 3.000 3.000 28,875 +0.02(+0.67%)
Mar 22, 2010 2.970 3.050 2.970 2.980 4,860 -0.10(-3.25%)
Mar 19, 2010 3.000 3.080 3.000 3.080 5,760 +0.08(+2.67%)
Mar 18, 2010 3.050 3.050 2.960 3.000 13,980 +0.00(+0.00%)
Mar 17, 2010 3.000 3.110 3.000 3.000 9,095 +0.05(+1.69%)
Mar 16, 2010 2.950 2.950 2.950 2.950 8,073 +0.00(+0.00%)
Mar 15, 2010 3.020 3.020 2.950 2.950 19,020 -0.02(-0.67%)
Mar 12, 2010 2.950 2.970 2.950 2.970 4,289 -0.02(-0.67%)
Mar 11, 2010 2.950 3.040 2.950 2.990 7,135 +0.16(+5.65%)
Mar 10, 2010 2.850 2.850 2.830 2.830 14,191 +0.05(+1.80%)
Mar 09, 2010 2.850 2.850 2.760 2.780 17,792 +0.02(+0.72%)
Mar 08, 2010 2.760 2.790 2.760 2.760 52,845 +0.07(+2.60%)
Mar 05, 2010 2.670 2.800 2.670 2.690 4,520 +0.02(+0.75%)
Mar 04, 2010 2.750 2.750 2.670 2.670 1,720 -0.18(-6.32%)
Mar 03, 2010 2.860 2.890 2.850 2.850 24,648 +0.13(+4.78%)
Mar 02, 2010 2.700 2.740 2.700 2.720 17,515 +0.01(+0.37%)
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.