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 31, 2018 3.640 3.640 3.610 3.620 66,346 -0.09(-2.56%)
Jan 30, 2018 3.730 3.693 3.715 42,897 -0.02(-0.40%)
Jan 29, 2018 3.730 3.730 3.690 3.730 86,525 +0.03(+0.81%)
Jan 26, 2018 3.678 3.700 3.655 3.700 52,289 +0.02(+0.54%)
Jan 25, 2018 3.621 3.690 3.621 3.680 59,867 -0.01(-0.41%)
Jan 24, 2018 3.620 3.720 3.620 3.695 50,535 +0.10(+2.78%)
Jan 23, 2018 3.640 3.640 3.575 3.595 106,750 -0.02(-0.69%)
Jan 22, 2018 3.650 3.650 3.580 3.620 168,076 +0.02(+0.70%)
Jan 19, 2018 3.590 3.610 3.550 3.595 82,956 +0.01(+0.14%)
Jan 18, 2018 3.600 3.600 3.560 3.590 70,067 -0.01(-0.28%)
Jan 17, 2018 3.640 3.640 3.550 3.600 66,877 +0.01(+0.28%)
Jan 16, 2018 3.560 3.610 3.511 3.590 394,278 +0.04(+1.13%)
Jan 12, 2018 3.550 3.550 3.550 0 +0.00(+0.00%)
Jan 11, 2018 3.440 3.600 3.440 3.550 76,004 +0.01(+0.28%)
Jan 10, 2018 3.420 3.620 3.420 3.540 43,220 -0.01(-0.28%)
Jan 09, 2018 3.500 3.550 3.495 3.550 168,330 +0.01(+0.28%)
Jan 08, 2018 3.550 3.550 3.496 3.540 187,883 -0.01(-0.28%)
Jan 05, 2018 3.550 3.550 3.464 3.550 99,775 +0.03(+0.85%)
Jan 04, 2018 3.600 3.600 3.500 3.520 121,381 +0.01(+0.28%)
Jan 03, 2018 3.510 3.520 3.500 3.510 56,473 +0.01(+0.43%)
Jan 02, 2018 3.530 3.370 3.495 95,147 +0.12(+3.71%)
Dec 29, 2017 3.370 3.370 3.370 0 -0.02(-0.74%)
Dec 28, 2017 3.425 3.430 3.370 3.395 67,087 -0.02(-0.59%)
Dec 27, 2017 3.380 3.435 3.380 3.415 58,072 +0.04(+1.04%)
Dec 26, 2017 3.410 3.500 3.370 3.380 130,640 -0.02(-0.59%)
Dec 22, 2017 3.415 3.460 3.370 3.400 156,024 +0.03(+1.04%)
Dec 21, 2017 3.420 3.440 3.350 3.365 147,568 +0.00(+0.00%)
Dec 20, 2017 3.330 3.380 3.330 3.365 104,366 -0.01(-0.30%)
Dec 19, 2017 3.500 3.500 3.350 3.375 137,398 +0.01(+0.30%)
Dec 18, 2017 3.360 3.430 3.350 3.365 176,389 +0.02(+0.45%)
Dec 15, 2017 3.425 3.438 3.330 3.350 273,462 -0.03(-0.89%)
Dec 14, 2017 3.490 3.490 3.350 3.380 136,605 -0.03(-0.88%)
Dec 13, 2017 3.500 3.500 3.400 3.410 98,287 -0.10(-2.85%)
Dec 12, 2017 3.520 3.540 3.500 3.510 178,990 -0.03(-0.71%)
Dec 11, 2017 3.542 3.550 3.510 3.535 132,662 -0.01(-0.42%)
Dec 08, 2017 3.530 3.615 3.510 3.550 68,465 -0.02(-0.56%)
Dec 07, 2017 3.600 3.690 3.570 3.570 113,638 -0.03(-0.83%)
Dec 06, 2017 3.640 3.717 3.540 3.600 59,230 -0.01(-0.28%)
Dec 05, 2017 3.610 3.650 3.600 3.610 138,546 -0.02(-0.55%)
Dec 04, 2017 3.610 3.700 3.610 3.630 126,146 -0.01(-0.27%)
Dec 01, 2017 3.630 3.680 3.620 3.640 73,864 -0.02(-0.55%)
Nov 30, 2017 3.694 3.790 3.660 3.660 74,867 -0.00(-0.14%)
Nov 29, 2017 3.750 3.750 3.620 3.665 66,265 +0.02(+0.55%)
Nov 28, 2017 3.680 3.710 3.620 3.645 137,075 -0.01(-0.27%)
Nov 27, 2017 3.686 3.690 3.610 3.655 37,393 -0.01(-0.27%)
Nov 24, 2017 3.700 3.700 3.650 3.665 33,886 +0.02(+0.69%)
Nov 22, 2017 3.675 3.740 3.610 3.640 56,498 -0.03(-0.95%)
Nov 21, 2017 3.720 3.790 3.650 3.675 132,013 -0.03(-0.68%)
Nov 20, 2017 3.720 3.790 3.700 3.700 59,590 -0.09(-2.37%)
Nov 17, 2017 3.800 3.830 3.770 3.790 43,480 -0.02(-0.52%)
Nov 16, 2017 3.780 3.810 3.770 3.810 43,736 +0.03(+0.79%)
Nov 15, 2017 3.750 3.790 3.750 3.780 47,908 +0.04(+1.07%)
Nov 14, 2017 3.743 3.790 3.730 3.740 36,346 +0.00(+0.00%)
Nov 13, 2017 3.750 3.775 3.710 3.740 23,223 +0.00(+0.00%)
Nov 10, 2017 3.735 3.747 3.710 3.740 32,775 +0.01(+0.13%)
Nov 09, 2017 3.790 3.790 3.690 3.735 35,196 -0.04(-1.19%)
Nov 08, 2017 3.750 3.800 3.750 3.780 29,256 -0.01(-0.26%)
Nov 07, 2017 3.750 3.810 3.750 3.790 61,880 -0.03(-0.79%)
Nov 06, 2017 3.840 3.840 3.770 3.820 25,090 -0.01(-0.26%)
Nov 03, 2017 3.810 3.840 3.800 3.830 36,075 +0.05(+1.32%)
Nov 02, 2017 3.795 3.800 3.750 3.780 194,593 -0.03(-0.66%)
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.