Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Pacific Ltd ADR (OP: FPAFY )

2.240 -0.060 (-2.61%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 23, 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 (%)
Jan 31, 2008 3.500 3.550 3.400 3.500 19,603 +0.15(+4.48%)
Jan 30, 2008 3.350 3.550 3.350 3.350 8,635 +0.05(+1.52%)
Jan 29, 2008 3.300 3.400 3.250 3.300 53,130 -0.05(-1.49%)
Jan 28, 2008 3.350 3.600 3.300 3.350 11,075 +0.00(+0.00%)
Jan 25, 2008 3.100 3.550 3.350 3.350 14,772 +0.25(+8.06%)
Jan 24, 2008 3.100 3.150 3.100 3.100 21,344 -0.10(-3.13%)
Jan 23, 2008 3.200 3.200 3.100 3.200 62,396 +0.15(+4.92%)
Jan 22, 2008 3.450 3.150 3.000 3.050 24,891 -0.40(-11.59%)
Jan 21, 2008 3.450 3.650 3.400 3.450 31,837 +0.00(+0.00%)
Jan 18, 2008 3.450 3.650 3.400 3.450 31,837 +0.05(+1.47%)
Jan 17, 2008 3.400 3.560 3.400 3.400 35,475 -0.20(-5.56%)
Jan 16, 2008 3.600 3.600 3.550 3.600 15,765 +0.00(+0.00%)
Jan 15, 2008 3.650 3.650 3.600 3.600 20,113 -0.05(-1.37%)
Jan 14, 2008 3.600 3.700 3.650 3.650 31,090 +0.05(+1.39%)
Jan 11, 2008 3.600 3.700 3.600 3.600 9,833 -0.05(-1.37%)
Jan 10, 2008 3.650 3.750 3.650 3.650 7,490 +0.00(+0.00%)
Jan 09, 2008 3.550 3.750 3.650 3.650 31,682 +0.10(+2.82%)
Jan 08, 2008 3.550 3.650 3.550 3.550 27,715 +0.00(+0.00%)
Jan 07, 2008 3.550 3.600 3.500 3.550 10,990 +0.00(+0.00%)
Jan 04, 2008 3.550 3.650 3.550 3.550 26,778 -0.05(-1.39%)
Jan 03, 2008 3.600 3.750 3.600 3.600 8,875 -0.10(-2.70%)
Jan 02, 2008 3.700 3.800 3.650 3.700 84,127 +0.00(+0.00%)
Jan 01, 2008 3.700 3.850 3.700 3.700 6,295 +0.00(+0.00%)
Dec 31, 2007 3.700 3.850 3.700 3.700 6,295 +0.05(+1.37%)
Dec 28, 2007 3.650 3.780 3.650 3.650 9,315 +0.00(+0.00%)
Dec 27, 2007 3.600 3.750 3.650 3.650 34,391 +0.05(+1.39%)
Dec 26, 2007 3.600 3.700 3.600 3.600 12,400 +0.00(+0.00%)
Dec 24, 2007 3.600 3.650 3.600 3.600 20,255 -0.10(-2.70%)
Dec 21, 2007 3.700 3.800 3.700 3.700 230,430 +0.15(+4.23%)
Dec 20, 2007 3.550 3.800 3.550 3.550 63,291 -0.15(-4.05%)
Dec 19, 2007 3.650 3.850 3.650 3.700 67,866 +0.05(+1.37%)
Dec 18, 2007 3.650 3.850 3.650 3.650 14,673 +0.15(+4.29%)
Dec 17, 2007 3.750 3.750 3.500 3.500 56,793 -0.25(-6.67%)
Dec 14, 2007 3.750 3.830 3.750 3.750 72,167 -0.15(-3.85%)
Dec 13, 2007 3.850 4.000 3.850 3.900 81,275 +0.05(+1.30%)
Dec 12, 2007 3.850 4.000 3.850 3.850 43,138 +0.10(+2.67%)
Dec 11, 2007 3.750 3.800 3.750 3.750 11,825 -0.10(-2.60%)
Dec 10, 2007 3.850 3.950 3.700 3.850 11,994 -0.10(-2.53%)
Dec 07, 2007 3.950 4.150 3.950 3.950 23,305 +0.00(+0.00%)
Dec 06, 2007 3.900 4.050 3.950 3.950 52,733 +0.05(+1.28%)
Dec 05, 2007 3.900 4.000 3.900 3.900 82,645 +0.20(+5.41%)
Dec 04, 2007 3.700 3.850 3.700 3.700 63,950 +0.15(+4.23%)
Dec 03, 2007 3.550 3.700 3.550 3.550 27,315 -0.10(-2.74%)
Nov 30, 2007 3.700 3.650 3.650 3.650 26,017 -0.05(-1.35%)
Nov 29, 2007 3.550 3.740 3.700 3.700 41,368 +0.15(+4.23%)
Nov 28, 2007 3.550 3.550 3.500 3.550 16,150 +0.10(+2.90%)
Nov 27, 2007 3.450 3.500 3.400 3.450 7,855 -0.05(-1.43%)
Nov 26, 2007 3.500 3.500 3.500 3.500 16,480 +0.05(+1.45%)
Nov 23, 2007 3.550 3.450 3.450 3.450 2,624 -0.10(-2.82%)
Nov 21, 2007 3.550 3.650 3.550 3.550 62,040 +0.00(+0.00%)
Nov 20, 2007 3.550 3.650 3.550 3.550 62,040 -0.05(-1.39%)
Nov 19, 2007 3.600 3.650 3.600 3.600 42,462 -0.05(-1.37%)
Nov 16, 2007 3.650 3.700 3.650 3.650 22,425 +0.05(+1.39%)
Nov 15, 2007 3.600 3.750 3.600 3.600 19,379 -0.11(-2.96%)
Nov 14, 2007 3.600 3.725 3.700 3.710 113,782 +0.11(+3.06%)
Nov 13, 2007 3.500 3.800 3.600 3.600 12,890 +0.10(+2.86%)
Nov 12, 2007 3.500 3.600 3.500 3.500 7,309 +0.05(+1.45%)
Nov 09, 2007 3.450 3.550 3.450 3.450 22,697 +0.20(+6.15%)
Nov 08, 2007 3.250 3.400 3.250 3.250 19,502 -0.10(-2.99%)
Nov 07, 2007 3.350 3.450 3.350 3.350 43,910 -0.10(-2.90%)
Nov 06, 2007 3.450 3.550 3.450 3.450 16,430 -0.05(-1.43%)
Nov 05, 2007 3.550 3.600 3.500 3.500 11,848 -0.05(-1.41%)
Nov 02, 2007 3.550 3.700 3.550 3.550 6,070 -0.05(-1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.