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 )

2.330 -0.020 (-0.85%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 13, 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 31, 2005 1.580 1.630 1.580 1.610 40,750 +0.03(+1.90%)
Oct 28, 2005 1.580 1.630 1.580 1.580 35,110 +0.02(+1.28%)
Oct 27, 2005 1.560 1.560 1.560 1.560 8,230 -0.01(-0.64%)
Oct 26, 2005 1.570 1.570 1.570 1.570 1,950 +0.01(+0.64%)
Oct 25, 2005 1.560 1.600 1.560 1.560 22,910 -0.03(-1.89%)
Oct 24, 2005 1.590 1.590 1.590 1.590 6,039 -0.06(-3.64%)
Oct 21, 2005 1.650 1.660 1.620 1.650 67,680 +0.05(+3.12%)
Oct 20, 2005 1.600 1.640 1.600 1.600 27,390 +0.01(+0.63%)
Oct 19, 2005 1.590 1.590 1.590 1.590 7,115 -0.10(-5.92%)
Oct 18, 2005 1.690 1.690 1.620 1.690 31,350 +0.09(+5.62%)
Oct 17, 2005 1.600 1.640 1.600 1.600 10,420 +0.00(+0.00%)
Oct 14, 2005 1.600 1.650 1.600 1.600 9,945 +0.00(+0.00%)
Oct 13, 2005 1.690 1.600 1.600 1.600 4,425 -0.09(-5.33%)
Oct 12, 2005 1.690 1.710 1.660 1.690 16,440 -0.03(-1.74%)
Oct 11, 2005 1.720 1.720 1.700 1.720 21,710 +0.02(+1.18%)
Oct 10, 2005 1.670 1.750 1.680 1.700 6,300 +0.03(+1.80%)
Oct 07, 2005 1.670 1.730 1.670 1.670 22,150 -0.01(-0.60%)
Oct 06, 2005 1.680 1.680 1.680 1.680 0 -0.04(-2.33%)
Oct 05, 2005 1.720 1.720 1.720 1.720 0 +0.04(+2.38%)
Oct 04, 2005 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Oct 03, 2005 1.680 1.680 1.680 1,530 -0.10(-5.62%)
Sep 30, 2005 1.780 1.700 1.780 56,170 +0.09(+5.33%)
Sep 29, 2005 1.690 1.690 1.690 6,625 +0.00(+0.00%)
Sep 28, 2005 1.690 1.750 1.690 1.690 111,720 +0.04(+2.42%)
Sep 27, 2005 1.650 1.650 1.650 1.650 8,250 -0.05(-2.94%)
Sep 26, 2005 1.700 1.700 1.700 1.700 11,820 -0.03(-1.73%)
Sep 23, 2005 1.730 1.730 1.650 1.730 18,835 +0.08(+4.85%)
Sep 22, 2005 1.650 1.650 1.650 1.650 6,345 +0.00(+0.00%)
Sep 21, 2005 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Sep 20, 2005 1.650 1.710 1.650 1.650 39,867 +0.06(+3.77%)
Sep 19, 2005 1.590 1.600 1.590 1.590 24,785 -0.01(-0.63%)
Sep 16, 2005 1.600 1.660 1.600 1.600 27,331 -0.03(-1.84%)
Sep 15, 2005 1.630 1.650 1.630 1.630 10,840 +0.00(+0.00%)
Sep 14, 2005 1.630 1.680 1.610 1.630 8,960 +0.02(+1.24%)
Sep 13, 2005 1.610 1.610 1.610 1.610 10,195 -0.01(-0.62%)
Sep 12, 2005 1.620 1.680 1.620 1.620 53,320 -0.01(-0.61%)
Sep 09, 2005 1.630 1.680 1.620 1.630 5,560 -0.01(-0.61%)
Sep 08, 2005 1.640 1.670 1.600 1.640 11,875 -0.08(-4.65%)
Sep 07, 2005 1.720 1.720 1.650 1.720 144,975 +0.09(+5.52%)
Sep 06, 2005 1.630 1.680 1.630 1.630 14,785 +0.00(+0.00%)
Sep 02, 2005 1.630 1.680 1.600 1.630 17,275 -0.07(-4.12%)
Sep 01, 2005 1.700 1.700 1.650 1.700 20,815 -0.02(-1.16%)
Aug 31, 2005 1.720 1.720 1.630 1.720 4,945 +0.12(+7.50%)
Aug 30, 2005 1.600 1.600 1.600 1.600 4,520 -0.02(-1.23%)
Aug 29, 2005 1.620 1.680 1.620 1.620 32,300 -0.03(-1.82%)
Aug 26, 2005 1.650 1.650 1.650 1.650 469,315 +0.00(+0.00%)
Aug 25, 2005 1.650 1.650 1.600 1.650 28,950 +0.04(+2.48%)
Aug 24, 2005 1.610 1.680 1.600 1.610 24,037 -0.06(-3.59%)
Aug 23, 2005 1.670 1.670 1.670 1.670 6,595 -0.03(-1.76%)
Aug 22, 2005 1.700 1.700 1.700 1.700 2,705 -0.01(-0.58%)
Aug 19, 2005 1.710 1.780 1.700 1.710 74,500 -0.09(-5.00%)
Aug 18, 2005 1.800 1.828 1.760 1.800 14,088 +0.04(+2.27%)
Aug 17, 2005 1.760 1.850 1.760 1.760 12,260 +0.00(+0.00%)
Aug 16, 2005 1.760 1.760 1.760 1.760 8,585 -0.01(-0.56%)
Aug 15, 2005 1.770 1.850 1.770 1.770 35,630 +0.00(+0.00%)
Aug 12, 2005 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Aug 11, 2005 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Aug 10, 2005 1.770 1.860 1.770 1.770 7,780 +0.00(+0.00%)
Aug 09, 2005 1.770 1.860 1.770 1.770 7,780 -0.11(-5.85%)
Aug 08, 2005 1.880 1.880 1.800 1.880 3,300 +0.00(+0.00%)
Aug 05, 2005 1.880 1.880 1.780 1.880 69,314 +0.00(+0.00%)
Aug 04, 2005 1.880 1.880 1.780 1.880 69,314 +0.10(+5.62%)
Aug 03, 2005 1.780 1.871 1.780 1.780 28,845 -0.06(-3.26%)
Aug 02, 2005 1.840 1.840 1.820 1.840 28,491 +0.02(+1.10%)
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.