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: 3:13 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 (%)
Nov 30, 2010 4.250 4.250 4.220 4.220 10,781 +0.16(+3.94%)
Nov 29, 2010 4.060 4.060 4.060 4.060 4,940 -0.13(-3.10%)
Nov 26, 2010 4.150 4.190 4.130 4.190 4,408 -0.03(-0.71%)
Nov 24, 2010 4.250 4.220 4.220 4.220 6,031 +0.05(+1.20%)
Nov 23, 2010 4.170 4.200 4.170 4.170 6,892 -0.07(-1.65%)
Nov 22, 2010 4.280 4.280 4.240 4.240 3,082 -0.02(-0.47%)
Nov 19, 2010 4.320 4.350 4.260 4.260 14,084 -0.06(-1.39%)
Nov 18, 2010 4.340 4.360 4.320 4.320 4,030 +0.04(+0.93%)
Nov 17, 2010 4.290 4.290 4.230 4.280 4,204 +0.09(+2.15%)
Nov 16, 2010 4.290 4.290 4.190 4.190 7,900 -0.24(-5.42%)
Nov 15, 2010 4.420 4.430 4.390 4.430 20,747 -0.03(-0.67%)
Nov 12, 2010 4.460 4.460 4.460 4.460 5,895 -0.15(-3.25%)
Nov 11, 2010 4.630 4.640 4.610 4.610 4,857 -0.01(-0.22%)
Nov 10, 2010 4.620 4.650 4.620 4.620 6,016 +0.07(+1.54%)
Nov 09, 2010 4.620 4.620 4.550 4.550 5,873 -0.02(-0.44%)
Nov 08, 2010 4.570 4.570 4.570 4.570 4,375 +0.00(+0.00%)
Nov 05, 2010 4.590 4.590 4.530 4.570 6,980 -0.14(-2.97%)
Nov 04, 2010 4.710 4.710 4.710 4.710 1,335 -0.03(-0.63%)
Nov 03, 2010 4.720 4.740 4.700 4.740 34,555 +0.03(+0.64%)
Nov 02, 2010 4.720 4.750 4.710 4.710 48,083 +0.13(+2.84%)
Nov 01, 2010 4.640 4.640 4.580 4.580 9,890 +0.01(+0.22%)
Oct 29, 2010 4.570 4.620 4.570 4.570 25,730 +0.07(+1.56%)
Oct 28, 2010 4.520 4.520 4.500 4.500 13,320 -0.06(-1.32%)
Oct 27, 2010 4.510 4.560 4.510 4.560 6,782 +0.01(+0.22%)
Oct 25, 2010 4.550 4.560 4.510 4.550 9,754 -0.02(-0.44%)
Oct 22, 2010 4.530 4.570 4.520 4.570 17,339 +0.07(+1.56%)
Oct 21, 2010 4.480 4.530 4.470 4.500 5,629 -0.02(-0.44%)
Oct 20, 2010 4.520 4.520 4.520 4.520 13,300 +0.06(+1.35%)
Oct 19, 2010 4.470 4.480 4.460 4.460 7,302 -0.02(-0.45%)
Oct 18, 2010 4.480 4.480 4.480 4.480 3,120 -0.02(-0.44%)
Oct 15, 2010 4.460 4.500 4.460 4.500 2,935 -0.05(-1.10%)
Oct 14, 2010 4.570 4.600 4.550 4.550 11,132 -0.09(-1.94%)
Oct 13, 2010 4.600 4.660 4.600 4.640 10,876 -0.01(-0.22%)
Oct 12, 2010 4.630 4.650 4.610 4.650 4,760 -0.01(-0.21%)
Oct 11, 2010 4.650 4.700 4.650 4.660 28,951 -0.04(-0.85%)
Oct 08, 2010 4.680 4.740 4.680 4.700 9,398 -0.04(-0.84%)
Oct 07, 2010 4.750 4.790 4.740 4.740 17,299 +0.00(+0.00%)
Oct 06, 2010 4.740 4.741 4.720 4.740 138,234 -0.01(-0.21%)
Oct 05, 2010 4.710 4.760 4.710 4.750 17,220 -0.05(-1.04%)
Oct 04, 2010 4.790 4.820 4.750 4.800 17,605 +0.29(+6.43%)
Oct 01, 2010 4.490 4.510 4.490 4.510 8,936 +0.08(+1.81%)
Sep 30, 2010 4.500 4.520 4.410 4.430 7,653 -0.12(-2.64%)
Sep 29, 2010 4.540 4.560 4.490 4.550 165,908 +0.04(+0.89%)
Sep 28, 2010 4.560 4.560 4.510 4.510 11,445 +0.01(+0.22%)
Sep 27, 2010 4.550 4.550 4.500 4.500 8,719 -0.05(-1.10%)
Sep 24, 2010 4.530 4.600 4.530 4.550 57,065 +0.05(+1.11%)
Sep 23, 2010 4.550 4.570 4.480 4.500 16,803 +0.00(+0.00%)
Sep 22, 2010 4.500 4.600 4.500 4.500 12,072 +0.04(+0.90%)
Sep 21, 2010 4.560 4.560 4.450 4.460 9,342 -0.14(-3.04%)
Sep 20, 2010 4.550 4.600 4.550 4.600 12,211 +0.11(+2.45%)
Sep 17, 2010 4.460 4.490 4.370 4.490 10,891 +0.24(+5.65%)
Sep 15, 2010 4.200 4.250 4.200 4.250 14,505 +0.16(+3.91%)
Sep 14, 2010 4.120 4.120 4.090 4.090 6,013 -0.02(-0.49%)
Sep 13, 2010 4.110 4.110 4.110 4.110 12,640 +0.02(+0.49%)
Sep 10, 2010 4.090 4.140 4.090 4.090 7,205 +0.04(+0.99%)
Sep 09, 2010 4.070 4.100 4.050 4.050 15,877 -0.05(-1.22%)
Sep 08, 2010 4.100 4.100 4.060 4.100 18,863 +0.06(+1.49%)
Sep 07, 2010 4.040 4.040 4.040 4.040 455 +0.19(+4.80%)
Sep 03, 2010 3.870 3.890 3.850 3.855 22,319 +0.17(+4.47%)
Sep 02, 2010 3.700 3.760 3.690 3.690 7,445 -0.03(-0.81%)
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.