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 )

2.350 -0.040 (-1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Oct 30, 2009 3.080 3.120 2.980 3.120 5,120 +0.04(+1.30%)
Oct 29, 2009 3.080 3.110 3.080 3.080 6,420 +0.00(+0.00%)
Oct 28, 2009 3.150 3.160 3.080 3.080 7,305 -0.12(-3.75%)
Oct 27, 2009 3.350 3.350 3.200 3.200 29,640 -0.07(-2.14%)
Oct 26, 2009 3.330 3.330 3.270 3.270 13,115 -0.03(-0.91%)
Oct 23, 2009 3.350 3.350 3.300 3.300 5,649 +0.02(+0.61%)
Oct 22, 2009 3.190 3.400 3.190 3.280 304,162 +0.07(+2.18%)
Oct 21, 2009 3.180 3.290 3.180 3.210 10,795 -0.06(-1.83%)
Oct 20, 2009 3.210 3.280 3.210 3.270 8,030 +0.12(+3.81%)
Oct 19, 2009 3.240 3.240 3.150 3.150 29,915 +0.10(+3.28%)
Oct 16, 2009 3.120 3.120 3.050 3.050 8,753 -0.20(-6.15%)
Oct 15, 2009 3.150 3.250 3.100 3.250 9,625 -0.07(-2.11%)
Oct 14, 2009 3.320 3.320 3.320 3.320 2,130 -0.10(-2.92%)
Oct 13, 2009 3.320 3.420 3.320 3.420 8,180 -0.06(-1.72%)
Oct 12, 2009 3.480 3.480 3.390 3.480 6,415 +0.01(+0.29%)
Oct 09, 2009 3.400 3.470 3.400 3.470 16,015 +0.02(+0.58%)
Oct 08, 2009 3.400 3.500 3.400 3.450 14,322 +0.05(+1.47%)
Oct 07, 2009 3.380 3.420 3.380 3.400 10,850 +0.10(+3.03%)
Oct 06, 2009 3.300 3.300 3.300 3.300 6,640 +0.10(+3.12%)
Oct 05, 2009 3.270 3.270 3.200 3.200 92,395 -0.09(-2.74%)
Oct 02, 2009 3.320 3.320 3.290 3.290 25,258 +0.04(+1.23%)
Oct 01, 2009 3.300 3.310 3.250 3.250 6,090 -0.06(-1.81%)
Sep 30, 2009 3.330 3.330 3.310 3.310 6,705 -0.02(-0.60%)
Sep 29, 2009 3.330 3.380 3.330 3.330 7,014 -0.05(-1.48%)
Sep 28, 2009 3.410 3.420 3.370 3.380 16,895 -0.06(-1.74%)
Sep 25, 2009 3.460 3.460 3.440 3.440 4,180 +0.01(+0.29%)
Sep 24, 2009 3.430 3.520 3.420 3.430 6,832 +0.02(+0.59%)
Sep 23, 2009 3.400 3.410 3.400 3.410 4,965 -0.09(-2.57%)
Sep 22, 2009 3.500 3.550 3.500 3.500 11,315 +0.10(+2.94%)
Sep 21, 2009 3.400 3.500 3.400 3.400 8,468 +0.07(+2.10%)
Sep 18, 2009 3.320 3.410 3.320 3.330 6,213 -0.13(-3.76%)
Sep 17, 2009 3.460 3.530 3.460 3.460 10,293 -0.12(-3.35%)
Sep 16, 2009 3.510 3.580 3.510 3.580 16,640 -0.03(-0.83%)
Sep 15, 2009 3.530 3.610 3.530 3.610 10,280 +0.11(+3.14%)
Sep 14, 2009 3.480 3.500 3.470 3.500 7,965 +0.00(+0.00%)
Sep 11, 2009 3.480 3.500 3.480 3.500 5,026 -0.04(-1.13%)
Sep 10, 2009 3.500 3.560 3.500 3.540 19,255 +0.03(+0.85%)
Sep 09, 2009 3.420 3.510 3.420 3.510 4,685 +0.10(+2.93%)
Sep 08, 2009 3.410 3.500 3.410 3.410 38,984 +0.05(+1.49%)
Sep 04, 2009 3.400 3.400 3.360 3.360 4,422 +0.20(+6.33%)
Sep 03, 2009 3.160 3.240 3.160 3.160 1,645 +0.11(+3.61%)
Sep 02, 2009 3.100 3.110 3.040 3.050 10,373 -0.09(-2.87%)
Sep 01, 2009 3.230 3.230 3.140 3.140 4,713 +0.02(+0.64%)
Aug 31, 2009 3.110 3.190 3.110 3.120 6,944 -0.12(-3.70%)
Aug 28, 2009 3.270 3.330 3.240 3.240 32,200 -0.06(-1.82%)
Aug 27, 2009 3.350 3.350 3.300 3.300 5,172 +0.00(+0.00%)
Aug 26, 2009 3.280 3.300 3.280 3.300 8,065 +0.09(+2.80%)
Aug 25, 2009 3.190 3.300 3.190 3.210 13,030 +0.00(+0.00%)
Aug 24, 2009 3.250 3.250 3.190 3.210 26,223 -0.02(-0.62%)
Aug 21, 2009 3.210 3.250 3.200 3.230 46,465 +0.06(+1.89%)
Aug 20, 2009 3.010 3.170 3.010 3.170 554,436 +0.21(+7.09%)
Aug 19, 2009 2.950 2.990 2.950 2.960 24,225 -0.14(-4.52%)
Aug 18, 2009 3.050 3.120 3.050 3.100 4,170 -0.06(-1.90%)
Aug 17, 2009 3.160 3.160 3.160 3.160 8,635 -0.08(-2.47%)
Aug 14, 2009 3.240 3.320 3.240 3.240 9,960 -0.17(-4.99%)
Aug 13, 2009 3.410 3.410 3.340 3.410 4,923 +0.01(+0.29%)
Aug 12, 2009 3.400 3.420 3.400 3.400 18,655 +0.05(+1.49%)
Aug 11, 2009 3.630 3.630 3.350 3.350 18,830 +0.00(+0.00%)
Aug 10, 2009 3.330 3.380 3.330 3.350 2,845 +0.09(+2.76%)
Aug 07, 2009 3.220 3.260 3.220 3.260 2,300 -0.02(-0.61%)
Aug 06, 2009 3.260 3.280 3.260 3.280 3,570 -0.04(-1.20%)
Aug 05, 2009 3.280 3.320 3.280 3.320 9,335 -0.07(-2.06%)
Aug 04, 2009 3.390 3.480 3.390 3.390 9,953 +0.13(+3.99%)
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.