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, 2012 5.120 5.190 5.120 5.190 21,289 +0.11(+2.17%)
May 30, 2012 5.040 5.160 5.040 5.080 14,896 +0.00(+0.00%)
May 29, 2012 5.060 5.130 5.060 5.080 35,733 +0.00(+0.00%)
May 25, 2012 5.140 5.140 5.020 5.080 28,758 +0.02(+0.40%)
May 24, 2012 5.030 5.130 5.000 5.060 46,258 -0.20(-3.80%)
May 23, 2012 5.160 5.260 5.160 5.260 9,719 +0.09(+1.74%)
May 22, 2012 5.110 5.200 5.110 5.170 25,885 +0.18(+3.61%)
May 21, 2012 4.930 5.020 4.930 4.990 405,008 +0.07(+1.42%)
May 18, 2012 4.930 5.000 4.920 4.920 344,149 -0.06(-1.20%)
May 17, 2012 4.970 5.030 4.970 4.980 71,479 +0.00(+0.00%)
May 16, 2012 5.000 5.000 4.930 4.980 64,608 +0.07(+1.43%)
May 15, 2012 4.910 4.980 4.910 4.910 88,373 -0.19(-3.73%)
May 14, 2012 5.050 5.130 5.050 5.100 16,445 -0.01(-0.20%)
May 11, 2012 5.200 5.210 5.110 5.110 41,886 -0.02(-0.39%)
May 10, 2012 5.090 5.210 5.090 5.130 31,514 -0.03(-0.58%)
May 09, 2012 5.130 5.210 5.120 5.160 16,461 -0.15(-2.82%)
May 08, 2012 5.260 5.360 5.260 5.310 57,135 -0.13(-2.39%)
May 07, 2012 5.340 5.440 5.340 5.440 24,203 +0.06(+1.12%)
May 04, 2012 5.410 5.470 5.370 5.380 33,804 -0.07(-1.28%)
May 03, 2012 5.410 5.510 5.410 5.450 12,969 -0.01(-0.18%)
May 02, 2012 5.470 5.500 5.460 5.460 16,955 +0.04(+0.74%)
May 01, 2012 5.390 5.460 5.390 5.420 15,567 -0.01(-0.18%)
Apr 30, 2012 5.380 5.480 5.380 5.430 23,449 -0.01(-0.18%)
Apr 27, 2012 5.420 5.470 5.420 5.440 15,362 -0.10(-1.81%)
Apr 26, 2012 5.490 5.592 5.490 5.540 11,571 +0.01(+0.18%)
Apr 25, 2012 5.610 5.610 5.480 5.530 21,160 -0.10(-1.78%)
Apr 24, 2012 5.690 5.690 5.630 5.630 16,631 -0.04(-0.71%)
Apr 23, 2012 5.560 5.680 5.560 5.670 13,774 -0.04(-0.70%)
Apr 20, 2012 5.740 5.740 5.710 5.710 6,637 -0.01(-0.17%)
Apr 19, 2012 5.780 5.780 5.680 5.720 10,906 +0.04(+0.70%)
Apr 18, 2012 5.650 5.750 5.650 5.680 13,311 -0.13(-2.24%)
Apr 17, 2012 5.740 5.850 5.740 5.810 7,768 +0.01(+0.17%)
Apr 16, 2012 5.890 5.890 5.800 5.800 3,499 -0.02(-0.28%)
Apr 13, 2012 5.730 5.850 5.730 5.816 31,964 -0.03(-0.58%)
Apr 12, 2012 5.850 5.900 5.800 5.850 8,449 +0.13(+2.27%)
Apr 11, 2012 5.720 5.730 5.640 5.720 19,550 -0.01(-0.17%)
Apr 10, 2012 5.710 5.800 5.660 5.730 12,966 +0.07(+1.24%)
Apr 09, 2012 5.676 5.760 5.650 5.660 5,736 -0.08(-1.39%)
Apr 05, 2012 5.750 5.750 5.700 5.740 3,105 -0.08(-1.37%)
Apr 04, 2012 5.770 5.820 5.770 5.820 5,010 +0.02(+0.34%)
Apr 03, 2012 5.810 5.850 5.800 5.800 46,616 +0.03(+0.52%)
Apr 02, 2012 5.780 5.800 5.770 5.770 19,804 +0.21(+3.78%)
Mar 30, 2012 5.570 5.600 5.560 5.560 90,665 -0.04(-0.71%)
Mar 29, 2012 5.630 5.630 5.520 5.600 11,859 -0.14(-2.44%)
Mar 28, 2012 5.750 5.780 5.740 5.740 10,603 +0.05(+0.88%)
Mar 27, 2012 5.740 5.740 5.640 5.690 8,779 +0.16(+2.89%)
Mar 26, 2012 5.460 5.573 5.460 5.530 35,640 -0.05(-0.90%)
Mar 23, 2012 5.550 5.600 5.548 5.580 53,985 -0.11(-1.93%)
Mar 22, 2012 5.604 5.690 5.600 5.690 26,402 -0.07(-1.22%)
Mar 21, 2012 5.750 5.760 5.700 5.760 18,425 +0.01(+0.17%)
Mar 20, 2012 5.790 5.790 5.670 5.750 11,274 -0.11(-1.88%)
Mar 19, 2012 5.870 5.900 5.800 5.860 104,906 +0.01(+0.17%)
Mar 16, 2012 5.750 5.850 5.750 5.850 353,121 +0.06(+1.04%)
Mar 15, 2012 5.810 5.820 5.730 5.790 26,802 -0.06(-1.03%)
Mar 14, 2012 5.870 5.930 5.850 5.850 12,832 -0.01(-0.17%)
Mar 13, 2012 5.830 5.860 5.830 5.860 13,567 +0.15(+2.63%)
Mar 12, 2012 5.690 5.760 5.690 5.710 17,481 +0.06(+1.06%)
Mar 09, 2012 5.690 5.690 5.590 5.650 14,318 -0.07(-1.22%)
Mar 08, 2012 5.650 5.720 5.650 5.720 28,074 +0.30(+5.54%)
Mar 07, 2012 5.454 5.454 5.400 5.420 40,172 -0.02(-0.37%)
Mar 06, 2012 5.460 5.530 5.410 5.440 11,600 -0.18(-3.20%)
Mar 05, 2012 5.650 5.750 5.590 5.620 34,564 -0.13(-2.26%)
Mar 02, 2012 5.790 5.790 5.710 5.750 13,103 +0.07(+1.23%)
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.