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, 2022 1.900 1.935 1.870 1.920 21,094 +0.05(+2.67%)
Jan 28, 2022 1.920 1.970 1.870 1.870 103,893 -0.07(-3.61%)
Jan 27, 2022 1.940 1.940 1.850 1.940 27,830 +0.00(+0.00%)
Jan 26, 2022 1.850 1.970 1.850 1.940 82,854 +0.03(+1.57%)
Jan 25, 2022 1.870 1.910 1.850 1.910 41,550 +0.05(+2.69%)
Jan 24, 2022 1.890 1.890 1.860 1.860 85,451 -0.02(-1.06%)
Jan 21, 2022 1.950 2.030 1.870 1.880 12,302 -0.03(-1.31%)
Jan 20, 2022 2.020 2.020 1.890 1.905 11,277 -0.05(-2.81%)
Jan 19, 2022 1.950 1.965 1.900 1.960 28,078 +0.03(+1.55%)
Jan 18, 2022 1.885 1.960 1.870 1.930 20,918 +0.00(+0.00%)
Jan 14, 2022 1.930 0 +0.06(+3.21%)
Jan 13, 2022 1.850 1.900 1.840 1.870 31,063 +0.04(+1.91%)
Jan 12, 2022 1.820 1.839 1.820 1.835 5,210 +0.04(+2.51%)
Jan 11, 2022 1.800 1.810 1.790 1.790 25,581 -0.02(-1.10%)
Jan 10, 2022 1.800 1.830 1.720 1.810 65,945 -0.01(-0.55%)
Jan 07, 2022 1.800 1.850 1.790 1.820 12,030 +0.01(+0.55%)
Jan 06, 2022 1.810 1.850 1.800 1.810 17,975 +0.01(+0.56%)
Jan 05, 2022 1.830 1.850 1.800 1.800 21,441 -0.03(-1.64%)
Jan 04, 2022 1.820 1.850 1.820 1.830 12,339 +0.00(+0.00%)
Jan 03, 2022 1.830 1.840 1.820 1.830 8,822 +0.01(+0.27%)
Dec 31, 2021 1.830 1.850 1.817 1.825 12,636 -0.01(-0.54%)
Dec 30, 2021 1.795 1.850 1.791 1.835 33,504 +0.05(+2.60%)
Dec 29, 2021 1.730 1.808 1.730 1.788 16,385 -0.02(-0.91%)
Dec 28, 2021 1.810 1.810 1.800 1.805 6,475 +0.02(+1.40%)
Dec 27, 2021 1.730 1.784 1.730 1.780 40,264 +0.01(+0.56%)
Dec 23, 2021 1.720 1.830 1.720 1.770 27,196 -0.01(-0.56%)
Dec 22, 2021 1.720 1.802 1.720 1.780 41,060 -0.03(-1.66%)
Dec 21, 2021 1.790 1.830 1.775 1.810 86,600 +0.06(+3.43%)
Dec 20, 2021 1.770 1.770 1.740 1.750 34,545 -0.07(-3.85%)
Dec 17, 2021 1.820 1.840 1.800 1.820 9,603 +0.01(+0.28%)
Dec 16, 2021 1.770 1.840 1.770 1.815 29,180 +0.02(+0.97%)
Dec 15, 2021 1.760 1.820 1.760 1.798 14,336 -0.02(-1.24%)
Dec 14, 2021 1.800 1.840 1.800 1.820 52,701 +0.02(+1.11%)
Dec 13, 2021 1.750 1.830 1.750 1.800 52,263 +0.01(+0.56%)
Dec 10, 2021 1.742 1.900 1.742 1.790 26,726 -0.05(-2.72%)
Dec 09, 2021 1.870 1.900 1.810 1.840 35,401 +0.08(+4.55%)
Dec 08, 2021 1.782 1.800 1.710 1.760 42,229 -0.00(-0.11%)
Dec 07, 2021 1.815 1.815 1.730 1.762 39,152 +0.00(+0.11%)
Dec 06, 2021 1.760 1.814 1.700 1.760 61,201 -0.00(-0.03%)
Dec 03, 2021 1.750 1.800 1.750 1.760 14,821 -0.07(-3.80%)
Dec 02, 2021 1.835 1.919 1.760 1.830 16,517 +0.05(+2.81%)
Dec 01, 2021 1.805 1.860 1.732 1.780 12,840 +0.05(+2.89%)
Nov 30, 2021 1.750 1.750 1.730 1.730 74,574 -0.07(-3.89%)
Nov 29, 2021 1.845 1.845 1.770 1.800 21,862 +0.01(+0.28%)
Nov 26, 2021 1.810 1.830 1.780 1.795 28,568 -0.07(-3.50%)
Nov 24, 2021 1.860 1.922 1.820 1.860 13,709 +0.00(+0.01%)
Nov 23, 2021 1.915 1.915 1.850 1.860 5,681 +0.03(+1.64%)
Nov 22, 2021 1.860 1.950 1.820 1.830 19,666 -0.04(-2.14%)
Nov 19, 2021 1.820 1.980 1.820 1.870 11,341 -0.10(-5.08%)
Nov 18, 2021 1.820 1.970 1.820 1.970 9,033 +0.09(+4.79%)
Nov 17, 2021 1.870 1.925 1.870 1.880 18,734 -0.09(-4.57%)
Nov 16, 2021 1.910 2.050 1.910 1.970 17,051 +0.07(+3.68%)
Nov 15, 2021 1.850 1.900 1.850 1.900 30,436 +0.02(+1.06%)
Nov 12, 2021 1.900 1.900 1.860 1.880 5,243 -0.01(-0.27%)
Nov 11, 2021 1.890 1.900 1.870 1.885 17,926 +0.07(+3.71%)
Nov 10, 2021 1.850 1.817 1.817 12,392 -0.05(-2.81%)
Nov 09, 2021 1.804 1.870 1.800 1.870 9,321 +0.01(+0.75%)
Nov 08, 2021 1.860 1.880 1.850 1.856 14,643 -0.00(-0.22%)
Nov 05, 2021 1.870 1.875 1.820 1.860 18,459 -0.03(-1.54%)
Nov 04, 2021 1.840 1.910 1.840 1.889 12,106 -0.02(-0.84%)
Nov 03, 2021 1.900 1.960 1.900 1.905 25,639 -0.02(-0.79%)
Nov 02, 2021 1.975 1.975 1.920 1.920 8,512 -0.01(-0.77%)
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.