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 30, 2014 5.710 5.710 5.660 5.700 21,204 -0.03(-0.52%)
May 29, 2014 5.680 5.750 5.680 5.730 55,681 +0.03(+0.53%)
May 28, 2014 5.750 5.750 5.700 5.700 13,808 -0.02(-0.35%)
May 27, 2014 5.720 5.730 5.720 5.720 55,196 +0.01(+0.18%)
May 23, 2014 5.710 5.710 5.710 0 -0.03(-0.52%)
May 22, 2014 5.762 5.800 5.740 5.740 103,758 +0.03(+0.53%)
May 21, 2014 5.730 5.730 5.660 5.710 120,079 +0.03(+0.53%)
May 20, 2014 5.660 5.750 5.660 5.680 231,488 -0.11(-1.90%)
May 19, 2014 5.800 5.810 5.760 5.790 248,170 +0.05(+0.87%)
May 16, 2014 5.700 5.750 5.700 5.740 107,709 +0.03(+0.53%)
May 15, 2014 5.680 5.761 5.680 5.710 161,639 -0.02(-0.35%)
May 14, 2014 5.800 5.800 5.730 5.730 135,649 -0.09(-1.55%)
May 13, 2014 5.860 5.860 5.800 5.820 64,593 +0.10(+1.75%)
May 12, 2014 5.660 5.740 5.660 5.720 16,180 +0.05(+0.88%)
May 09, 2014 5.670 5.670 5.600 5.670 20,507 +0.05(+0.89%)
May 08, 2014 5.600 5.640 5.600 5.620 18,970 -0.06(-1.06%)
May 07, 2014 5.620 5.680 5.610 5.680 128,296 -0.01(-0.18%)
May 06, 2014 5.700 5.700 5.687 5.690 14,430 +0.02(+0.35%)
May 05, 2014 5.630 5.690 5.600 5.670 37,876 +0.07(+1.25%)
May 02, 2014 5.570 5.600 5.570 5.600 19,751 +0.04(+0.72%)
May 01, 2014 5.530 5.560 5.530 5.560 12,028 +0.02(+0.36%)
Apr 30, 2014 5.560 5.560 5.540 5.540 14,698 -0.01(-0.18%)
Apr 29, 2014 5.550 5.550 5.520 5.550 18,937 +0.10(+1.83%)
Apr 28, 2014 5.510 5.510 5.410 5.450 18,174 +0.00(+0.00%)
Apr 25, 2014 5.450 5.450 5.430 5.450 31,793 -0.02(-0.37%)
Apr 24, 2014 5.480 5.530 5.450 5.470 118,005 -0.01(-0.18%)
Apr 23, 2014 5.470 5.490 5.470 5.480 8,405 -0.01(-0.18%)
Apr 22, 2014 5.400 5.490 5.400 5.490 136,125 +0.02(+0.37%)
Apr 21, 2014 5.520 5.520 5.450 5.470 19,204 +0.01(+0.18%)
Apr 17, 2014 5.460 5.460 5.460 0 +0.06(+1.11%)
Apr 16, 2014 5.420 5.430 5.400 5.400 16,819 +0.00(+0.00%)
Apr 15, 2014 5.450 5.450 5.360 5.400 36,250 -0.04(-0.74%)
Apr 14, 2014 5.450 5.480 5.440 5.440 6,240 -0.01(-0.18%)
Apr 11, 2014 5.330 5.450 5.330 5.450 0 +0.12(+2.25%)
Apr 10, 2014 5.240 5.390 5.240 5.330 21,865 +0.18(+3.50%)
Apr 09, 2014 5.160 5.160 5.110 5.150 22,769 +0.07(+1.38%)
Apr 08, 2014 5.050 5.140 5.050 5.080 241,979 -0.01(-0.20%)
Apr 07, 2014 5.090 5.120 5.060 5.090 137,494 -0.06(-1.17%)
Apr 04, 2014 5.070 5.220 5.070 5.150 0 -0.09(-1.72%)
Apr 03, 2014 5.240 5.240 5.150 5.240 32,189 +0.06(+1.16%)
Apr 02, 2014 5.130 5.180 5.130 5.180 21,944 +0.07(+1.37%)
Apr 01, 2014 5.090 5.120 5.090 5.110 985,641 +0.10(+2.00%)
Mar 31, 2014 4.950 5.030 4.950 5.010 46,113 -0.07(-1.38%)
Mar 28, 2014 5.100 5.100 5.060 5.080 0 +0.08(+1.60%)
Mar 27, 2014 4.970 5.000 4.950 5.000 89,317 +0.05(+1.01%)
Mar 26, 2014 5.000 5.000 4.940 4.950 51,238 +0.00(+0.00%)
Mar 25, 2014 4.980 5.030 4.950 4.950 87,632 -0.11(-2.17%)
Mar 24, 2014 5.060 5.070 5.040 5.060 103,800 -0.04(-0.78%)
Mar 21, 2014 5.110 5.150 5.100 5.100 57,947 +0.02(+0.49%)
Mar 20, 2014 5.060 5.100 5.020 5.075 79,113 -0.09(-1.84%)
Mar 19, 2014 5.200 5.200 5.170 5.170 48,952 +0.01(+0.19%)
Mar 18, 2014 5.160 5.160 5.140 5.160 60,120 +0.06(+1.18%)
Mar 17, 2014 5.070 5.150 5.070 5.100 40,645 +0.09(+1.80%)
Mar 14, 2014 5.010 5.020 4.960 5.010 0 -0.04(-0.79%)
Mar 13, 2014 5.050 5.110 5.020 5.050 31,691 -0.06(-1.17%)
Mar 12, 2014 5.100 5.110 5.070 5.110 24,693 -0.03(-0.58%)
Mar 11, 2014 5.060 5.159 5.060 5.140 36,461 +0.07(+1.38%)
Mar 10, 2014 5.110 5.160 5.040 5.070 328,834 -0.05(-0.98%)
Mar 07, 2014 5.170 5.170 5.120 5.120 0 -0.04(-0.78%)
Mar 06, 2014 5.160 5.170 5.120 5.160 87,186 +0.13(+2.58%)
Mar 05, 2014 5.090 5.090 5.000 5.030 26,836 +0.04(+0.78%)
Mar 04, 2014 4.966 5.020 4.960 4.991 10,867 +0.01(+0.22%)
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.