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, 2020 1.630 1.630 1.560 1.560 88,100 -0.00(-0.12%)
Jan 30, 2020 1.577 1.630 1.560 1.562 111,795 -0.04(-2.39%)
Jan 29, 2020 1.640 1.700 1.580 1.600 47,427 -0.05(-3.03%)
Jan 28, 2020 1.700 1.720 1.650 1.650 201,954 -0.04(-2.37%)
Jan 27, 2020 1.560 1.710 1.560 1.690 100,892 +0.01(+0.60%)
Jan 24, 2020 1.700 1.750 1.650 1.680 135,500 -0.05(-2.61%)
Jan 23, 2020 1.650 1.740 1.650 1.725 78,203 -0.02(-1.43%)
Jan 22, 2020 1.800 1.800 1.700 1.750 141,707 -0.03(-1.69%)
Jan 21, 2020 1.760 1.870 1.650 1.780 282,712 +0.04(+2.21%)
Jan 17, 2020 1.650 1.800 1.650 1.742 201,700 +0.00(+0.09%)
Jan 16, 2020 1.630 1.810 1.630 1.740 92,949 +0.07(+4.19%)
Jan 15, 2020 1.670 1.770 1.670 1.670 27,165 -0.06(-3.47%)
Jan 14, 2020 1.720 1.730 1.700 1.730 128,959 +0.01(+0.58%)
Jan 13, 2020 1.650 1.760 1.650 1.720 559,814 +0.09(+5.52%)
Jan 10, 2020 1.630 1.740 1.630 1.630 471,000 -0.01(-0.61%)
Jan 09, 2020 1.650 1.670 1.590 1.640 95,239 -0.01(-0.61%)
Jan 08, 2020 1.610 1.700 1.590 1.650 33,886 +0.03(+1.85%)
Jan 07, 2020 1.600 1.630 1.580 1.620 251,008 +0.00(+0.00%)
Jan 06, 2020 1.650 1.700 1.590 1.620 146,848 -0.03(-2.11%)
Jan 03, 2020 1.660 1.670 1.620 1.655 52,600 -0.01(-0.75%)
Jan 02, 2020 1.680 1.700 1.660 1.667 282,684 +0.01(+0.45%)
Dec 31, 2019 1.640 1.680 1.640 1.660 230,500 +0.01(+0.61%)
Dec 30, 2019 1.630 1.700 1.630 1.650 285,607 +0.02(+1.23%)
Dec 27, 2019 1.658 1.700 1.630 1.630 96,600 -0.01(-0.61%)
Dec 26, 2019 1.650 1.650 1.610 1.640 127,175 -0.02(-1.20%)
Dec 24, 2019 1.645 1.690 1.610 1.660 165,800 +0.02(+1.22%)
Dec 23, 2019 1.587 1.670 1.550 1.640 192,963 +0.00(+0.00%)
Dec 20, 2019 1.560 1.660 1.560 1.640 164,000 +0.01(+0.61%)
Dec 19, 2019 1.640 1.655 1.620 1.630 171,128 -0.03(-1.81%)
Dec 18, 2019 1.670 1.675 1.650 1.660 209,293 -0.01(-0.54%)
Dec 17, 2019 1.647 1.725 1.640 1.669 161,288 +0.02(+1.15%)
Dec 16, 2019 1.650 1.700 1.650 1.650 159,658 +0.00(+0.00%)
Dec 13, 2019 1.690 1.690 1.650 1.650 185,900 -0.02(-1.20%)
Dec 12, 2019 1.630 1.670 1.630 1.670 379,541 +0.01(+0.60%)
Dec 11, 2019 1.650 1.670 1.650 1.660 157,940 +0.01(+0.61%)
Dec 10, 2019 1.700 1.700 1.640 1.650 653,251 +0.01(+0.61%)
Dec 09, 2019 1.685 1.740 1.640 1.640 160,091 -0.06(-3.53%)
Dec 06, 2019 1.650 1.720 1.650 1.700 134,900 -0.02(-1.16%)
Dec 05, 2019 1.660 1.740 1.660 1.720 219,974 -0.01(-0.58%)
Dec 04, 2019 1.728 1.870 1.700 1.730 127,846 -0.01(-0.29%)
Dec 03, 2019 1.715 1.750 1.715 1.735 104,378 -0.01(-0.86%)
Dec 02, 2019 1.724 1.940 1.724 1.750 295,332 -0.01(-0.57%)
Nov 29, 2019 1.720 1.780 1.720 1.760 188,900 -0.04(-2.22%)
Nov 27, 2019 1.770 1.800 1.770 1.800 147,700 +0.00(+0.00%)
Nov 26, 2019 1.800 1.860 1.770 1.800 69,855 -0.04(-2.17%)
Nov 25, 2019 1.900 1.900 1.820 1.840 54,703 -0.01(-0.54%)
Nov 22, 2019 1.850 1.900 1.850 1.850 146,700 -0.01(-0.54%)
Nov 21, 2019 1.800 1.870 1.800 1.860 142,293 -0.01(-0.53%)
Nov 20, 2019 1.880 1.910 1.870 1.870 97,223 +0.00(+0.00%)
Nov 19, 2019 2.000 2.000 1.870 1.870 52,814 -0.02(-1.05%)
Nov 18, 2019 1.800 1.920 1.800 1.890 119,394 +0.05(+2.71%)
Nov 15, 2019 1.960 2.000 1.840 1.840 56,500 -0.02(-1.08%)
Nov 14, 2019 1.890 1.890 1.860 1.860 78,822 +0.00(+0.00%)
Nov 13, 2019 1.860 1.870 1.860 1.860 84,800 -0.01(-0.53%)
Nov 12, 2019 1.875 1.890 1.870 1.870 59,939 +0.00(+0.00%)
Nov 11, 2019 1.903 2.060 1.850 1.870 83,919 +0.01(+0.27%)
Nov 08, 2019 1.865 1.930 1.800 1.865 83,100 +0.00(+0.27%)
Nov 07, 2019 1.846 1.880 1.846 1.860 44,542 +0.02(+1.06%)
Nov 06, 2019 1.850 1.860 1.830 1.841 140,079 -0.01(-0.57%)
Nov 05, 2019 1.865 1.870 1.820 1.851 68,244 -0.02(-1.02%)
Nov 04, 2019 1.900 1.900 1.850 1.870 376,333 +0.02(+1.08%)
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.