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

First Pacific Ltd ADR (OP: FPAFY )

2.780 -0.030 (-1.07%)
Streaming Delayed Price Updated: 10:01 AM EDT, Oct 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 (%)
Oct 30, 2024 2.860 2.960 2.810 2.810 13,615 -0.10(-3.43%)
Oct 29, 2024 2.900 2.910 2.820 2.910 10,745 -0.03(-1.02%)
Oct 28, 2024 2.900 2.960 2.900 2.940 4,163 +0.03(+1.03%)
Oct 25, 2024 2.860 2.935 2.860 2.910 22,477 +0.01(+0.34%)
Oct 24, 2024 2.950 3.040 2.870 2.900 7,903 -0.04(-1.36%)
Oct 23, 2024 2.920 2.966 2.920 2.940 76,206 +0.11(+3.89%)
Oct 22, 2024 2.990 2.990 2.780 2.830 18,312 +0.05(+1.89%)
Oct 21, 2024 2.750 2.800 2.750 2.777 44,429 +0.07(+2.49%)
Oct 18, 2024 2.770 2.780 2.710 2.710 30,949 +0.09(+3.44%)
Oct 17, 2024 2.580 2.740 2.580 2.620 13,660 -0.03(-1.13%)
Oct 16, 2024 2.674 2.725 2.610 2.650 82,838 +0.02(+0.76%)
Oct 15, 2024 2.779 2.779 2.630 2.630 16,013 -0.03(-1.13%)
Oct 14, 2024 2.623 2.660 2.590 2.660 8,007 +0.00(+0.14%)
Oct 11, 2024 2.625 2.696 2.621 2.656 6,870 -0.01(-0.51%)
Oct 10, 2024 2.590 2.700 2.590 2.670 12,631 +0.14(+5.53%)
Oct 09, 2024 2.560 2.575 2.530 2.530 6,788 -0.09(-3.44%)
Oct 08, 2024 2.820 2.820 2.580 2.620 191,542 -0.08(-2.96%)
Oct 07, 2024 2.680 2.840 2.650 2.700 37,951 -0.06(-2.35%)
Oct 04, 2024 2.755 2.770 2.720 2.765 10,198 +0.06(+2.41%)
Oct 03, 2024 2.650 2.730 2.650 2.700 37,550 -0.07(-2.53%)
Oct 02, 2024 2.710 2.770 2.680 2.770 18,975 +0.06(+2.03%)
Oct 01, 2024 2.715 2.740 2.670 2.715 33,679 +0.02(+0.93%)
Sep 30, 2024 2.660 2.730 2.660 2.690 37,305 -0.02(-0.74%)
Sep 27, 2024 2.780 2.780 2.640 2.710 44,395 -0.06(-2.17%)
Sep 26, 2024 2.759 2.770 2.720 2.770 65,130 +0.05(+1.84%)
Sep 25, 2024 2.725 2.760 2.700 2.720 42,509 -0.03(-1.09%)
Sep 24, 2024 2.730 2.770 2.660 2.750 16,603 +0.00(+0.00%)
Sep 23, 2024 2.710 2.790 2.710 2.750 9,993 -0.02(-0.72%)
Sep 20, 2024 2.750 2.790 2.710 2.770 30,423 +0.00(+0.18%)
Sep 19, 2024 2.730 2.779 2.728 2.765 27,387 +0.06(+2.18%)
Sep 18, 2024 2.713 2.730 2.700 2.706 59,323 -0.02(-0.55%)
Sep 17, 2024 2.725 2.730 2.700 2.721 5,918 +0.01(+0.41%)
Sep 16, 2024 2.723 2.750 2.700 2.710 50,074 -0.01(-0.39%)
Sep 13, 2024 2.710 2.740 2.700 2.720 16,325 +0.05(+1.89%)
Sep 12, 2024 2.670 2.700 2.640 2.670 5,284 +0.05(+1.91%)
Sep 11, 2024 2.730 2.730 2.620 2.620 35,295 -0.01(-0.38%)
Sep 10, 2024 2.600 2.660 2.600 2.630 11,131 -0.02(-0.83%)
Sep 09, 2024 2.660 2.690 2.640 2.652 9,041 +0.04(+1.61%)
Sep 06, 2024 2.658 2.665 2.610 2.610 16,217 -0.12(-4.40%)
Sep 05, 2024 2.750 2.750 2.650 2.730 38,980 +0.10(+4.00%)
Sep 04, 2024 2.610 2.640 2.600 2.625 21,611 -0.02(-0.57%)
Sep 03, 2024 2.620 2.640 2.595 2.640 35,160 +0.02(+0.76%)
Aug 30, 2024 2.610 2.640 2.590 2.620 22,891 +0.01(+0.41%)
Aug 29, 2024 2.585 2.610 2.560 2.609 10,763 +0.01(+0.55%)
Aug 28, 2024 2.560 2.636 2.560 2.595 25,705 +0.01(+0.19%)
Aug 27, 2024 2.550 2.590 2.550 2.590 20,820 +0.05(+1.97%)
Aug 26, 2024 2.500 2.560 2.500 2.540 9,806 +0.02(+0.99%)
Aug 23, 2024 2.464 2.560 2.464 2.515 21,220 -0.01(-0.40%)
Aug 22, 2024 2.590 2.590 2.500 2.525 27,399 -0.04(-1.75%)
Aug 21, 2024 2.490 2.570 2.480 2.570 33,386 +0.12(+4.90%)
Aug 20, 2024 2.430 2.450 2.430 2.450 21,275 +0.00(+0.00%)
Aug 19, 2024 2.570 2.570 2.420 2.450 57,619 +0.03(+1.24%)
Aug 16, 2024 2.380 2.449 2.380 2.420 31,634 +0.06(+2.54%)
Aug 15, 2024 2.350 2.370 2.320 2.360 14,137 +0.04(+1.72%)
Aug 14, 2024 2.310 2.350 2.310 2.320 15,350 +0.03(+1.22%)
Aug 13, 2024 2.270 2.310 2.230 2.292 24,530 +0.08(+3.71%)
Aug 12, 2024 2.190 2.270 2.190 2.210 31,366 -0.06(-2.64%)
Aug 09, 2024 2.350 2.350 2.210 2.270 29,511 +0.06(+2.95%)
Aug 08, 2024 2.215 2.240 2.190 2.205 4,434 -0.04(-1.56%)
Aug 07, 2024 2.215 2.240 2.190 2.240 15,709 +0.07(+3.16%)
Aug 06, 2024 2.192 2.220 2.150 2.171 11,706 +0.05(+2.18%)
Aug 05, 2024 2.170 2.240 2.020 2.125 49,646 -0.12(-5.13%)
Aug 02, 2024 2.240 2.240 2.100 2.240 19,860 +0.03(+1.36%)
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.