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 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%)
Apr 02, 2007 3.100 3.100 3.050 3.100 52,280 +0.05(+1.64%)
Mar 30, 2007 3.050 3.050 3.050 3.050 12,346 +0.05(+1.67%)
Mar 29, 2007 3.000 3.000 3.000 3.000 18,130 +0.05(+1.69%)
Mar 28, 2007 2.950 2.950 2.950 2.950 3,560 -0.05(-1.67%)
Mar 27, 2007 3.000 3.000 3.000 3.000 9,785 +0.05(+1.69%)
Mar 26, 2007 2.950 2.950 2.950 2.950 10,508 -0.05(-1.67%)
Mar 23, 2007 3.000 3.000 3.000 3.000 9,715 +0.15(+5.26%)
Mar 22, 2007 2.850 2.850 2.850 2.850 3,218 +0.15(+5.56%)
Mar 21, 2007 2.700 2.700 2.700 2.700 15,970 +0.05(+1.89%)
Mar 20, 2007 2.650 2.650 2.650 2.650 5,540 -0.10(-3.64%)
Mar 19, 2007 2.750 2.790 2.750 2.750 9,140 +0.05(+1.85%)
Mar 16, 2007 2.700 2.700 2.700 2.700 4,065 +0.00(+0.00%)
Mar 15, 2007 2.700 2.700 2.700 2.700 4,820 +0.00(+0.00%)
Mar 14, 2007 2.700 2.700 2.700 2.700 1,315 -0.05(-1.82%)
Mar 13, 2007 2.750 2.750 2.750 2.750 2,855 +0.00(+0.00%)
Mar 12, 2007 2.750 2.900 2.750 2.750 8,865 -0.05(-1.79%)
Mar 09, 2007 2.800 2.900 2.800 2.800 22,345 +0.05(+1.82%)
Mar 08, 2007 2.750 2.900 2.750 2.750 18,743 +0.00(+0.00%)
Mar 07, 2007 2.750 2.750 2.750 2.750 2,818 +0.10(+3.77%)
Mar 06, 2007 2.650 2.800 2.650 2.650 11,475 +0.05(+1.92%)
Mar 05, 2007 2.600 2.600 2.600 2.600 6,450 -0.20(-7.14%)
Mar 02, 2007 2.800 2.800 2.800 2.800 8,770 +0.00(+0.00%)
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.