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, 2019 2.165 2.230 2.165 2.210 185,350 -0.01(-0.45%)
Jan 30, 2019 2.185 2.220 2.170 2.220 59,293 +0.02(+0.91%)
Jan 29, 2019 2.170 2.230 2.150 2.200 66,035 -0.07(-3.08%)
Jan 28, 2019 2.280 2.290 2.250 2.270 295,321 +0.01(+0.44%)
Jan 25, 2019 2.290 2.290 2.260 2.260 62,300 +0.02(+0.89%)
Jan 24, 2019 2.190 2.250 2.190 2.240 134,346 +0.04(+1.82%)
Jan 23, 2019 2.152 2.220 2.130 2.200 40,665 +0.00(+0.00%)
Jan 22, 2019 2.190 2.220 2.190 2.200 507,455 +0.01(+0.46%)
Jan 18, 2019 2.200 2.200 2.170 2.190 78,000 +0.00(+0.00%)
Jan 17, 2019 2.100 2.210 2.100 2.190 594,695 -0.01(-0.45%)
Jan 16, 2019 2.220 2.220 2.120 2.200 88,082 +0.04(+1.85%)
Jan 15, 2019 2.050 2.180 2.050 2.160 584,071 -0.02(-0.92%)
Jan 14, 2019 2.110 2.190 2.100 2.180 741,942 +0.02(+0.93%)
Jan 11, 2019 2.100 2.170 2.100 2.160 379,600 +0.06(+2.86%)
Jan 10, 2019 2.110 2.130 2.060 2.100 86,620 -0.01(-0.47%)
Jan 09, 2019 2.140 2.140 2.070 2.110 27,346 +0.01(+0.48%)
Jan 08, 2019 2.000 2.110 2.000 2.100 169,312 +0.01(+0.48%)
Jan 07, 2019 1.990 2.120 1.990 2.090 301,639 +0.11(+5.56%)
Jan 04, 2019 1.960 2.050 1.960 1.980 134,100 +0.04(+2.33%)
Jan 03, 2019 1.870 2.000 1.870 1.935 269,495 +0.00(+0.00%)
Jan 02, 2019 1.880 1.960 1.880 1.935 156,767 +0.01(+0.52%)
Dec 31, 2018 1.890 1.930 1.860 1.925 417,200 +0.02(+0.79%)
Dec 28, 2018 1.870 2.020 1.870 1.910 261,400 +0.07(+3.80%)
Dec 27, 2018 1.780 1.900 1.780 1.840 357,813 -0.02(-1.08%)
Dec 26, 2018 1.885 1.960 1.810 1.860 208,177 -0.00(-0.21%)
Dec 24, 2018 1.850 1.900 1.840 1.864 182,500 -0.01(-0.59%)
Dec 21, 2018 1.850 2.010 1.850 1.875 275,000 -0.00(-0.27%)
Dec 20, 2018 1.873 1.880 1.840 1.880 506,578 -0.00(-0.21%)
Dec 19, 2018 1.880 2.020 1.880 1.884 207,354 -0.03(-1.36%)
Dec 18, 2018 1.920 1.960 1.910 1.910 191,653 +0.05(+2.69%)
Dec 17, 2018 1.870 1.950 1.860 1.860 518,606 -0.01(-0.53%)
Dec 14, 2018 1.860 1.940 1.860 1.870 538,200 +0.02(+0.81%)
Dec 13, 2018 1.890 1.915 1.850 1.855 406,095 +0.03(+1.92%)
Dec 12, 2018 1.885 1.950 1.820 1.820 367,755 +0.03(+1.39%)
Dec 11, 2018 1.830 1.870 1.790 1.795 965,183 -0.01(-0.28%)
Dec 10, 2018 1.815 1.850 1.780 1.800 726,198 +0.02(+1.12%)
Dec 07, 2018 1.800 1.865 1.770 1.780 338,500 -0.03(-1.66%)
Dec 06, 2018 1.780 1.850 1.780 1.810 221,117 -0.05(-2.95%)
Dec 04, 2018 1.860 1.920 1.850 1.865 328,500 -0.03(-1.84%)
Dec 03, 2018 1.950 2.000 1.890 1.900 297,220 +0.04(+2.43%)
Nov 30, 2018 1.840 1.860 1.840 1.855 432,800 +0.03(+1.92%)
Nov 29, 2018 1.860 1.860 1.820 1.820 262,912 +0.03(+1.39%)
Nov 28, 2018 1.940 1.940 1.780 1.795 349,002 -0.23(-11.58%)
Nov 27, 2018 2.000 2.080 2.000 2.030 198,635 -0.02(-0.98%)
Nov 26, 2018 2.070 2.070 2.010 2.050 175,553 +0.02(+0.99%)
Nov 23, 2018 2.060 2.060 2.020 2.030 51,700 -0.03(-1.46%)
Nov 21, 2018 2.060 2.060 2.060 0 +0.03(+1.48%)
Nov 20, 2018 2.040 2.080 2.030 2.030 211,061 -0.03(-1.46%)
Nov 19, 2018 2.180 2.180 2.060 2.060 237,395 -0.11(-5.07%)
Nov 16, 2018 2.160 2.180 2.130 2.170 163,400 -0.01(-0.34%)
Nov 15, 2018 2.205 2.250 2.160 2.178 383,824 -0.04(-1.91%)
Nov 14, 2018 2.160 2.270 2.160 2.220 77,877 +0.01(+0.45%)
Nov 13, 2018 2.210 2.240 2.200 2.210 66,322 -0.01(-0.56%)
Nov 12, 2018 2.200 2.260 2.200 2.223 101,848 -0.03(-1.44%)
Nov 09, 2018 2.250 2.270 2.230 2.255 88,700 +0.00(+0.00%)
Nov 08, 2018 2.250 2.280 2.250 2.255 97,834 -0.00(-0.22%)
Nov 07, 2018 2.210 2.280 2.210 2.260 130,166 +0.03(+1.57%)
Nov 06, 2018 2.310 2.310 2.210 2.225 107,977 +0.00(+0.23%)
Nov 05, 2018 2.200 2.255 2.200 2.220 122,917 +0.01(+0.45%)
Nov 02, 2018 2.260 2.275 2.200 2.210 201,300 -0.04(-1.56%)
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.