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

First Pacific Ltd ADR (OP: FPAFY )

2.855 -0.064 (-2.19%)
Streaming Delayed Price Updated: 1:29 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.000 3.000 2.790 2.855 18,101 -0.06(-2.19%)
Nov 21, 2024 2.830 2.920 2.830 2.919 13,608 -0.00(-0.03%)
Nov 20, 2024 2.920 2.921 2.880 2.920 30,605 +0.00(+0.00%)
Nov 19, 2024 2.880 3.000 2.880 2.920 24,346 +0.05(+1.74%)
Nov 18, 2024 2.940 2.940 2.870 2.870 16,757 +0.02(+0.53%)
Nov 15, 2024 2.855 2.860 2.810 2.855 12,982 -0.02(-0.87%)
Nov 14, 2024 2.835 2.990 2.780 2.880 11,080 -0.02(-0.69%)
Nov 13, 2024 2.867 2.900 2.840 2.900 12,871 +0.13(+4.88%)
Nov 12, 2024 2.870 2.870 2.765 2.765 5,185 -0.01(-0.54%)
Nov 11, 2024 2.710 2.802 2.710 2.780 8,487 -0.02(-0.71%)
Nov 08, 2024 2.875 2.875 2.770 2.800 8,724 -0.06(-2.10%)
Nov 07, 2024 2.830 2.910 2.750 2.860 18,577 +0.11(+4.00%)
Nov 06, 2024 2.802 2.890 2.730 2.750 10,584 -0.02(-0.72%)
Nov 05, 2024 2.950 2.950 2.750 2.770 16,363 -0.02(-0.72%)
Nov 04, 2024 2.680 2.850 2.680 2.790 19,371 +0.00(+0.00%)
Nov 01, 2024 2.840 2.930 2.780 2.790 44,237 +0.03(+1.07%)
Oct 31, 2024 2.750 2.780 2.750 2.760 9,845 -0.05(-1.77%)
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%)
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.