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: 3:13 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 29, 2016 3.409 3.490 3.400 3.480 45,222 +0.18(+5.45%)
Jan 28, 2016 3.255 3.300 3.210 3.300 55,815 +0.11(+3.45%)
Jan 27, 2016 3.160 3.210 3.122 3.190 143,065 +0.04(+1.27%)
Jan 26, 2016 3.130 3.170 3.130 3.150 208,991 +0.04(+1.29%)
Jan 25, 2016 3.090 3.120 3.080 3.110 320,273 +0.01(+0.32%)
Jan 22, 2016 3.100 3.100 3.000 3.100 179,874 +0.00(+0.00%)
Jan 21, 2016 3.040 3.110 3.000 3.100 341,324 +0.00(+0.00%)
Jan 20, 2016 3.110 3.110 3.070 3.100 463,797 -0.03(-1.12%)
Jan 19, 2016 3.050 3.140 3.050 3.135 292,614 +0.06(+1.95%)
Jan 15, 2016 3.075 3.075 3.075 0 -0.02(-0.81%)
Jan 14, 2016 3.010 3.100 3.010 3.100 185,364 +0.00(+0.00%)
Jan 13, 2016 3.050 3.150 3.050 3.100 296,203 -0.04(-1.27%)
Jan 12, 2016 3.110 3.150 3.110 3.140 224,115 +0.02(+0.64%)
Jan 11, 2016 3.080 3.120 3.080 3.120 260,662 -0.03(-0.95%)
Jan 08, 2016 3.140 3.160 3.140 3.150 158,092 +0.00(+0.00%)
Jan 07, 2016 3.100 3.160 3.100 3.150 256,725 -0.10(-3.23%)
Jan 06, 2016 3.250 3.260 3.240 3.255 182,106 -0.02(-0.61%)
Jan 05, 2016 3.255 3.290 3.240 3.275 165,479 +0.02(+0.46%)
Jan 04, 2016 3.250 3.270 3.250 3.260 326,246 -0.05(-1.51%)
Dec 31, 2015 3.310 3.310 3.310 0 +0.06(+1.69%)
Dec 30, 2015 3.250 3.260 3.200 3.255 207,535 -0.02(-0.76%)
Dec 29, 2015 3.260 3.330 3.250 3.280 491,115 +0.03(+0.92%)
Dec 28, 2015 3.250 3.250 3.200 3.250 201,009 +0.04(+1.09%)
Dec 24, 2015 3.215 3.215 3.215 0 +0.02(+0.63%)
Dec 23, 2015 3.240 3.250 3.190 3.195 284,661 +0.02(+0.79%)
Dec 22, 2015 3.200 3.200 3.150 3.170 298,536 +0.08(+2.59%)
Dec 21, 2015 3.060 3.110 3.060 3.090 331,266 +0.01(+0.49%)
Dec 18, 2015 3.100 3.110 3.070 3.075 173,522 +0.06(+1.82%)
Dec 17, 2015 3.070 3.070 3.010 3.020 299,526 -0.04(-1.47%)
Dec 16, 2015 3.070 3.070 3.030 3.065 311,879 -0.01(-0.33%)
Dec 15, 2015 3.095 3.100 3.070 3.075 472,982 -0.01(-0.49%)
Dec 14, 2015 3.086 3.100 3.070 3.090 269,087 -0.01(-0.16%)
Dec 11, 2015 3.140 3.140 3.080 3.095 226,281 -0.02(-0.80%)
Dec 10, 2015 3.200 3.200 3.100 3.120 186,817 -0.07(-2.19%)
Dec 09, 2015 3.190 3.200 3.180 3.190 314,910 +0.02(+0.47%)
Dec 08, 2015 3.170 3.200 3.160 3.175 273,741 -0.01(-0.16%)
Dec 07, 2015 3.205 3.260 3.170 3.180 383,630 +0.05(+1.60%)
Dec 04, 2015 3.100 3.130 3.100 3.130 217,725 +0.02(+0.64%)
Dec 03, 2015 3.115 3.120 3.100 3.110 98,766 -0.01(-0.16%)
Dec 02, 2015 3.150 3.150 3.100 3.115 173,787 -0.01(-0.32%)
Dec 01, 2015 3.150 3.150 3.110 3.125 290,387 +0.04(+1.46%)
Nov 30, 2015 3.084 3.120 3.080 3.080 179,172 -0.04(-1.12%)
Nov 27, 2015 3.100 3.170 3.100 3.115 125,104 -0.04(-1.42%)
Nov 25, 2015 3.160 3.160 3.160 0 -0.05(-1.56%)
Nov 24, 2015 3.210 3.230 3.160 3.210 234,116 -0.03(-0.93%)
Nov 23, 2015 3.260 3.240 3.240 212,561 -0.03(-0.92%)
Nov 20, 2015 3.272 3.280 3.260 3.270 236,991 +0.01(+0.28%)
Nov 19, 2015 3.275 3.280 3.260 3.261 168,218 -0.03(-0.88%)
Nov 18, 2015 3.260 3.290 3.250 3.290 313,917 +0.02(+0.61%)
Nov 17, 2015 3.285 3.300 3.260 3.270 153,390 -0.01(-0.30%)
Nov 16, 2015 3.220 3.280 3.220 3.280 142,791 +0.00(+0.00%)
Nov 13, 2015 3.290 3.300 3.270 3.280 133,052 -0.01(-0.30%)
Nov 12, 2015 3.353 3.370 3.280 3.290 149,307 -0.04(-1.35%)
Nov 11, 2015 3.355 3.380 3.320 3.335 48,035 -0.06(-1.91%)
Nov 10, 2015 3.340 3.410 3.340 3.400 94,083 -0.01(-0.37%)
Nov 09, 2015 3.380 3.450 3.300 3.413 102,311 -0.01(-0.22%)
Nov 06, 2015 3.330 3.470 3.330 3.420 66,166 -0.04(-1.18%)
Nov 05, 2015 3.460 3.480 3.440 3.461 77,226 -0.02(-0.55%)
Nov 04, 2015 3.515 3.530 3.440 3.480 264,733 -0.01(-0.29%)
Nov 03, 2015 3.440 3.500 3.440 3.490 75,529 -0.01(-0.29%)
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.