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

First Pacific Ltd ADR (OP: FPAFY )

2.330 -0.020 (-0.85%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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, 2016 3.181 3.280 3.170 3.235 51,084 +0.21(+6.77%)
May 27, 2016 3.030 3.030 3.030 0 +0.05(+1.68%)
May 26, 2016 3.000 3.000 2.970 2.980 34,338 -0.03(-1.00%)
May 25, 2016 3.050 3.050 3.010 3.010 33,144 -0.01(-0.33%)
May 24, 2016 3.000 3.050 3.000 3.020 63,986 +0.00(+0.17%)
May 23, 2016 3.070 3.070 3.010 3.015 25,591 -0.02(-0.66%)
May 20, 2016 3.040 3.050 3.020 3.035 25,027 -0.03(-0.98%)
May 19, 2016 3.080 3.080 3.050 3.065 230,529 +0.05(+1.66%)
May 18, 2016 3.015 3.030 3.000 3.015 24,632 +0.01(+0.17%)
May 17, 2016 3.050 3.050 3.000 3.010 66,671 -0.04(-1.15%)
May 16, 2016 2.990 3.060 2.990 3.045 53,589 -0.02(-0.49%)
May 13, 2016 3.055 3.060 3.030 3.060 32,197 -0.00(-0.16%)
May 12, 2016 3.030 3.080 3.030 3.065 29,149 +0.04(+1.16%)
May 11, 2016 3.000 3.080 3.000 3.030 39,145 -0.05(-1.62%)
May 10, 2016 3.070 3.142 3.070 3.080 108,893 +0.02(+0.49%)
May 09, 2016 3.095 3.095 3.050 3.065 59,323 -0.00(-0.16%)
May 06, 2016 3.055 3.078 3.055 3.070 106,059 +0.01(+0.33%)
May 05, 2016 3.070 3.100 3.060 3.060 51,811 -0.00(-0.16%)
May 04, 2016 3.080 3.080 3.060 3.065 35,746 -0.02(-0.49%)
May 03, 2016 3.110 3.120 3.070 3.080 89,579 -0.02(-0.65%)
May 02, 2016 3.050 3.100 3.050 3.100 47,535 +0.02(+0.65%)
Apr 29, 2016 3.108 3.110 3.080 3.080 58,702 +0.00(+0.00%)
Apr 28, 2016 3.095 3.120 3.080 3.080 63,610 -0.01(-0.32%)
Apr 27, 2016 3.090 3.108 3.080 3.090 242,225 +0.00(+0.00%)
Apr 26, 2016 3.120 3.120 3.080 3.090 93,132 -0.02(-0.48%)
Apr 25, 2016 3.200 3.200 3.090 3.105 57,601 +0.04(+1.14%)
Apr 22, 2016 3.180 3.180 3.070 3.070 169,810 -0.09(-2.85%)
Apr 21, 2016 3.200 3.210 3.160 3.160 26,972 -0.07(-2.17%)
Apr 20, 2016 3.190 3.230 3.190 3.230 31,158 +0.02(+0.62%)
Apr 19, 2016 3.230 3.240 3.200 3.210 69,796 +0.04(+1.26%)
Apr 18, 2016 3.180 3.200 3.170 3.170 57,866 +0.01(+0.32%)
Apr 15, 2016 3.176 3.190 3.160 3.160 38,724 +0.00(+0.00%)
Apr 14, 2016 3.090 3.210 3.090 3.160 42,371 -0.05(-1.56%)
Apr 13, 2016 3.245 3.330 3.160 3.210 38,506 +0.04(+1.26%)
Apr 12, 2016 3.180 3.180 3.150 3.170 44,913 +0.00(+0.00%)
Apr 11, 2016 3.180 3.220 3.160 3.170 30,253 -0.06(-1.86%)
Apr 08, 2016 3.210 3.260 3.210 3.230 36,887 +0.02(+0.62%)
Apr 07, 2016 3.225 3.230 3.160 3.210 57,252 +0.04(+1.26%)
Apr 06, 2016 3.155 3.200 3.150 3.170 39,642 -0.13(-3.94%)
Apr 05, 2016 3.370 3.370 3.280 3.300 54,563 -0.11(-3.23%)
Apr 04, 2016 3.450 3.500 3.400 3.410 47,498 +0.01(+0.29%)
Apr 01, 2016 3.510 3.510 3.400 3.400 30,854 -0.28(-7.61%)
Mar 31, 2016 3.630 3.710 3.630 3.680 34,254 +0.09(+2.51%)
Mar 30, 2016 3.460 3.661 3.450 3.590 46,120 +0.13(+3.76%)
Mar 29, 2016 3.390 3.490 3.390 3.460 73,159 +0.00(+0.00%)
Mar 28, 2016 3.500 3.500 3.460 3.460 25,313 -0.02(-0.57%)
Mar 24, 2016 3.480 3.480 3.480 0 -0.07(-1.97%)
Mar 23, 2016 3.490 3.620 3.490 3.550 19,152 -0.03(-0.84%)
Mar 22, 2016 3.530 3.620 3.530 3.580 30,656 +0.00(+0.00%)
Mar 21, 2016 3.590 3.600 3.550 3.580 21,446 +0.00(+0.00%)
Mar 18, 2016 3.590 3.590 3.530 3.580 26,440 +0.02(+0.56%)
Mar 17, 2016 3.530 3.580 3.480 3.560 16,516 +0.01(+0.28%)
Mar 16, 2016 3.540 3.580 3.510 3.550 22,604 -0.02(-0.56%)
Mar 15, 2016 3.530 3.590 3.470 3.570 26,816 +0.02(+0.71%)
Mar 14, 2016 3.620 3.620 3.530 3.545 25,610 +0.04(+1.29%)
Mar 11, 2016 3.470 3.500 3.470 3.500 26,986 +0.00(+0.00%)
Mar 10, 2016 3.580 3.580 3.473 3.500 17,678 -0.10(-2.78%)
Mar 09, 2016 3.480 3.600 3.480 3.600 86,601 +0.06(+1.69%)
Mar 08, 2016 3.500 3.590 3.500 3.540 128,362 -0.08(-2.21%)
Mar 07, 2016 3.575 3.660 3.552 3.620 34,623 +0.01(+0.28%)
Mar 04, 2016 3.650 3.650 3.630 3.610 25,636 +0.01(+0.28%)
Mar 03, 2016 3.550 3.650 3.550 3.600 23,609 +0.08(+2.27%)
Mar 02, 2016 3.440 3.550 3.440 3.520 23,838 +0.06(+1.73%)
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.