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 )

2.276 -0.024 (-1.04%)
Streaming Delayed Price Updated: 2:21 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, 2013 6.450 6.450 6.390 6.420 15,367 +0.09(+1.42%)
Jan 30, 2013 6.350 6.400 6.290 6.330 22,045 +0.02(+0.32%)
Jan 29, 2013 6.250 6.320 6.240 6.310 65,202 +0.27(+4.47%)
Jan 28, 2013 6.000 6.050 6.000 6.040 35,091 +0.09(+1.51%)
Jan 25, 2013 5.935 6.010 5.910 5.950 19,855 -0.12(-1.98%)
Jan 24, 2013 6.090 6.090 6.050 6.070 17,395 +0.01(+0.17%)
Jan 23, 2013 6.037 6.060 6.010 6.060 19,605 +0.06(+1.00%)
Jan 22, 2013 5.990 6.050 5.990 6.000 8,527 +0.16(+2.74%)
Jan 18, 2013 5.860 5.880 5.810 5.840 15,191 +0.04(+0.69%)
Jan 17, 2013 5.820 5.830 5.760 5.800 9,492 +0.03(+0.52%)
Jan 16, 2013 5.765 5.800 5.740 5.770 16,036 +0.01(+0.17%)
Jan 15, 2013 5.775 5.775 5.750 5.760 20,920 -0.17(-2.87%)
Jan 14, 2013 5.940 5.950 5.920 5.930 36,681 +0.01(+0.17%)
Jan 12, 2013 5.920 5.940 5.910 5.920 21,950 +0.00(+0.00%)
Jan 11, 2013 5.920 5.940 5.910 5.920 21,950 +0.03(+0.51%)
Jan 10, 2013 5.867 5.890 5.860 5.890 15,443 -0.03(-0.51%)
Jan 09, 2013 5.945 5.960 5.920 5.920 34,500 +0.25(+4.48%)
Jan 08, 2013 5.678 5.690 5.650 5.666 12,221 +0.12(+2.09%)
Jan 07, 2013 5.518 5.550 5.510 5.550 6,449 -0.01(-0.18%)
Jan 04, 2013 5.630 5.630 5.545 5.560 15,249 +0.06(+1.09%)
Jan 03, 2013 5.470 5.542 5.470 5.500 64,304 -0.02(-0.36%)
Jan 02, 2013 5.550 5.560 5.520 5.520 13,930 -0.01(-0.18%)
Dec 31, 2012 5.460 5.530 5.450 5.530 14,066 +0.16(+2.98%)
Dec 28, 2012 5.400 5.450 5.370 5.370 107,260 +0.05(+0.94%)
Dec 27, 2012 5.420 5.420 5.310 5.320 34,739 -0.11(-2.03%)
Dec 26, 2012 5.450 5.450 5.410 5.430 25,821 +0.01(+0.18%)
Dec 24, 2012 5.405 5.450 5.390 5.420 15,802 +0.00(+0.00%)
Dec 21, 2012 5.400 5.430 5.400 5.420 81,483 +0.02(+0.37%)
Dec 20, 2012 5.420 5.435 5.380 5.400 41,848 -0.10(-1.82%)
Dec 19, 2012 5.553 5.620 5.500 5.500 39,029 -0.04(-0.72%)
Dec 18, 2012 5.490 5.540 5.490 5.540 19,629 +0.11(+2.03%)
Dec 17, 2012 5.390 5.430 5.390 5.430 25,928 -0.02(-0.37%)
Dec 14, 2012 5.470 5.540 5.450 5.450 60,145 +0.04(+0.74%)
Dec 13, 2012 5.525 5.560 5.400 5.410 24,424 -0.08(-1.46%)
Dec 12, 2012 5.450 5.500 5.440 5.490 10,766 +0.10(+1.86%)
Dec 11, 2012 5.365 5.410 5.340 5.390 64,642 +0.03(+0.56%)
Dec 10, 2012 5.320 5.400 5.320 5.360 31,160 -0.07(-1.29%)
Dec 07, 2012 5.455 5.520 5.430 5.430 15,303 +0.01(+0.18%)
Dec 06, 2012 5.412 5.420 5.400 5.420 14,466 +0.00(+0.00%)
Dec 05, 2012 5.435 5.470 5.410 5.420 16,995 +0.16(+3.04%)
Dec 04, 2012 5.305 5.340 5.260 5.260 31,947 +0.09(+1.74%)
Nov 30, 2012 5.200 5.210 5.170 5.170 25,986 -0.14(-2.64%)
Nov 29, 2012 5.290 5.320 5.270 5.310 18,209 +0.07(+1.34%)
Nov 28, 2012 5.250 5.270 5.190 5.240 23,489 -0.02(-0.38%)
Nov 27, 2012 5.280 5.300 5.260 5.260 12,920 -0.05(-0.94%)
Nov 26, 2012 5.330 5.330 5.310 5.310 14,906 -0.02(-0.38%)
Nov 24, 2012 5.340 5.365 5.320 5.330 9,904 +0.00(+0.00%)
Nov 23, 2012 5.340 5.365 5.320 5.330 9,904 -0.01(-0.19%)
Nov 21, 2012 5.350 5.380 5.290 5.340 30,326 +0.09(+1.71%)
Nov 20, 2012 5.180 5.300 5.180 5.250 18,223 -0.13(-2.42%)
Nov 19, 2012 5.395 5.395 5.370 5.380 24,275 +0.06(+1.13%)
Nov 16, 2012 5.327 5.327 5.270 5.320 17,955 +0.09(+1.72%)
Nov 15, 2012 5.230 5.230 5.190 5.230 19,837 +0.00(+0.00%)
Nov 14, 2012 5.370 5.370 5.230 5.230 24,665 -0.15(-2.79%)
Nov 13, 2012 5.395 5.400 5.330 5.380 26,590 -0.04(-0.74%)
Nov 12, 2012 5.410 5.440 5.410 5.420 13,945 -0.04(-0.73%)
Nov 09, 2012 5.410 5.550 5.410 5.460 22,809 +0.04(+0.74%)
Nov 08, 2012 5.475 5.540 5.380 5.420 9,074 +0.04(+0.74%)
Nov 07, 2012 5.410 5.428 5.340 5.380 98,324 -0.07(-1.28%)
Nov 06, 2012 5.530 5.530 5.430 5.450 15,293 -0.11(-1.98%)
Nov 05, 2012 5.530 5.560 5.520 5.560 23,515 +0.05(+0.91%)
Nov 02, 2012 5.545 5.550 5.500 5.510 13,961 -0.03(-0.54%)
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.