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 )

2.280 -0.020 (-0.87%)
Streaming Delayed Price Updated: 1:01 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 30, 2015 5.120 5.120 5.040 5.100 32,512 +0.04(+0.79%)
Jan 29, 2015 5.085 5.100 5.040 5.060 29,090 +0.01(+0.20%)
Jan 28, 2015 5.100 5.120 5.030 5.050 18,752 -0.03(-0.59%)
Jan 27, 2015 5.100 5.105 5.024 5.080 51,792 -0.04(-0.88%)
Jan 26, 2015 5.160 5.160 5.090 5.125 61,966 -0.04(-0.68%)
Jan 23, 2015 5.150 5.200 5.090 5.160 93,668 -0.02(-0.39%)
Jan 22, 2015 5.220 5.220 5.090 5.180 34,283 +0.06(+1.17%)
Jan 21, 2015 5.140 5.150 5.050 5.120 62,742 +0.08(+1.49%)
Jan 20, 2015 5.200 5.200 5.010 5.045 98,537 -0.03(-0.49%)
Jan 16, 2015 5.070 5.070 5.070 0 +0.00(+0.00%)
Jan 15, 2015 5.075 5.090 5.050 5.070 32,746 -0.03(-0.59%)
Jan 14, 2015 5.075 5.112 5.030 5.100 40,397 +0.07(+1.39%)
Jan 13, 2015 5.030 0 +0.06(+1.11%)
Jan 12, 2015 4.985 5.000 4.985 4.975 138,448 -0.02(-0.30%)
Jan 09, 2015 5.000 5.035 4.960 4.990 36,217 +0.00(+0.00%)
Jan 08, 2015 5.000 5.000 4.960 4.990 14,426 +0.08(+1.63%)
Jan 07, 2015 4.980 4.980 4.890 4.910 42,063 +0.00(+0.00%)
Jan 06, 2015 4.920 4.970 4.900 4.910 53,929 -0.04(-0.71%)
Jan 05, 2015 4.930 4.950 4.910 4.945 59,515 +0.03(+0.61%)
Jan 02, 2015 4.990 4.990 4.910 4.915 87,965 +0.04(+0.89%)
Dec 31, 2014 4.872 4.872 4.872 0 -0.01(-0.17%)
Dec 30, 2014 4.890 4.890 4.870 4.880 104,435 +0.00(+0.00%)
Dec 29, 2014 4.870 4.890 4.860 4.880 53,276 +0.04(+0.93%)
Dec 26, 2014 4.778 4.940 4.755 4.835 56,314 +0.07(+1.47%)
Dec 24, 2014 4.765 4.765 4.765 0 +0.00(+0.00%)
Dec 23, 2014 4.760 4.800 4.750 4.765 229,666 +0.01(+0.32%)
Dec 22, 2014 4.820 4.840 4.750 4.750 70,854 +0.00(+0.00%)
Dec 19, 2014 4.721 4.785 4.721 4.750 100,438 -0.05(-1.04%)
Dec 18, 2014 4.840 4.840 4.780 4.800 77,170 +0.01(+0.17%)
Dec 17, 2014 4.730 4.850 4.730 4.792 114,157 -0.13(-2.60%)
Dec 16, 2014 4.920 112,037 +0.01(+0.20%)
Dec 15, 2014 4.920 4.970 4.890 4.910 85,695 +0.02(+0.31%)
Dec 12, 2014 4.920 4.950 4.890 4.895 131,977 +0.01(+0.20%)
Dec 11, 2014 4.920 4.990 4.880 4.885 131,015 -0.21(-4.22%)
Dec 10, 2014 5.140 5.215 5.100 5.100 101,728 -0.01(-0.20%)
Dec 09, 2014 5.145 5.190 5.080 5.110 63,994 -0.03(-0.57%)
Dec 08, 2014 5.240 5.240 5.130 5.139 38,640 -0.16(-3.03%)
Dec 05, 2014 5.265 5.265 5.210 5.300 35,806 +0.00(+0.00%)
Dec 04, 2014 5.298 5.300 5.270 5.300 60,397 +0.01(+0.28%)
Dec 03, 2014 5.305 5.330 5.260 5.285 47,345 -0.01(-0.28%)
Dec 02, 2014 5.288 5.360 5.280 5.300 63,475 +0.07(+1.32%)
Dec 01, 2014 5.190 5.240 5.180 5.231 69,658 -0.09(-1.67%)
Nov 28, 2014 5.310 5.330 5.300 5.320 51,821 -0.03(-0.56%)
Nov 26, 2014 5.350 5.350 5.350 0 +0.00(+0.00%)
Nov 25, 2014 5.330 5.362 5.270 5.350 214,184 +0.02(+0.47%)
Nov 24, 2014 5.310 5.330 5.280 5.325 36,288 -0.00(-0.09%)
Nov 21, 2014 5.330 5.330 5.280 5.330 23,934 +0.04(+0.66%)
Nov 20, 2014 5.300 5.330 5.270 5.295 19,104 +0.08(+1.53%)
Nov 19, 2014 5.100 5.290 5.100 5.215 16,032 -0.09(-1.70%)
Nov 18, 2014 5.130 5.320 5.130 5.305 31,255 +0.00(+0.09%)
Nov 17, 2014 5.315 5.270 5.300 24,820 -0.02(-0.28%)
Nov 14, 2014 5.300 5.360 5.300 5.315 26,574 +0.02(+0.28%)
Nov 13, 2014 5.280 5.340 5.280 5.300 156,369 +0.05(+0.95%)
Nov 12, 2014 5.265 5.280 5.250 5.250 151,716 -0.04(-0.76%)
Nov 11, 2014 5.291 5.310 5.218 5.290 45,171 +0.04(+0.76%)
Nov 10, 2014 5.370 5.370 5.250 5.250 2,498,850 -0.01(-0.19%)
Nov 07, 2014 5.220 5.270 5.180 5.260 20,516 -0.01(-0.19%)
Nov 06, 2014 5.350 5.350 5.239 5.270 28,726 -0.12(-2.23%)
Nov 05, 2014 5.410 5.410 5.350 5.390 13,815 -0.02(-0.28%)
Nov 04, 2014 5.390 5.460 5.380 5.405 46,227 +0.01(+0.18%)
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.