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 (%)
Nov 30, 2015 3.084 3.120 3.080 3.080 179,172 -0.04(-1.12%)
Nov 27, 2015 3.100 3.170 3.100 3.115 125,104 -0.04(-1.42%)
Nov 25, 2015 3.160 3.160 3.160 0 -0.05(-1.56%)
Nov 24, 2015 3.210 3.230 3.160 3.210 234,116 -0.03(-0.93%)
Nov 23, 2015 3.260 3.240 3.240 212,561 -0.03(-0.92%)
Nov 20, 2015 3.272 3.280 3.260 3.270 236,991 +0.01(+0.28%)
Nov 19, 2015 3.275 3.280 3.260 3.261 168,218 -0.03(-0.88%)
Nov 18, 2015 3.260 3.290 3.250 3.290 313,917 +0.02(+0.61%)
Nov 17, 2015 3.285 3.300 3.260 3.270 153,390 -0.01(-0.30%)
Nov 16, 2015 3.220 3.280 3.220 3.280 142,791 +0.00(+0.00%)
Nov 13, 2015 3.290 3.300 3.270 3.280 133,052 -0.01(-0.30%)
Nov 12, 2015 3.353 3.370 3.280 3.290 149,307 -0.04(-1.35%)
Nov 11, 2015 3.355 3.380 3.320 3.335 48,035 -0.06(-1.91%)
Nov 10, 2015 3.340 3.410 3.340 3.400 94,083 -0.01(-0.37%)
Nov 09, 2015 3.380 3.450 3.300 3.413 102,311 -0.01(-0.22%)
Nov 06, 2015 3.330 3.470 3.330 3.420 66,166 -0.04(-1.18%)
Nov 05, 2015 3.460 3.480 3.440 3.461 77,226 -0.02(-0.55%)
Nov 04, 2015 3.515 3.530 3.440 3.480 264,733 -0.01(-0.29%)
Nov 03, 2015 3.440 3.500 3.440 3.490 75,529 -0.01(-0.29%)
Nov 02, 2015 3.500 3.500 3.420 3.500 90,947 +0.04(+1.16%)
Oct 30, 2015 3.400 3.470 3.370 3.460 50,298 +0.02(+0.58%)
Oct 29, 2015 3.490 3.490 3.400 3.440 73,771 -0.04(-1.01%)
Oct 28, 2015 3.500 3.510 3.440 3.475 68,873 +0.04(+1.02%)
Oct 27, 2015 3.500 3.500 3.420 3.440 71,865 -0.07(-1.99%)
Oct 26, 2015 3.500 3.530 3.470 3.510 84,891 +0.03(+0.86%)
Oct 23, 2015 3.455 3.510 3.400 3.480 47,421 +0.01(+0.29%)
Oct 22, 2015 3.330 3.470 3.330 3.470 68,548 +0.09(+2.66%)
Oct 21, 2015 3.375 3.390 3.350 3.380 40,993 -0.00(-0.15%)
Oct 20, 2015 3.375 3.400 3.375 3.385 89,297 +0.00(+0.12%)
Oct 19, 2015 3.400 3.400 3.370 3.381 108,417 -0.02(-0.56%)
Oct 16, 2015 3.395 3.430 3.350 3.400 175,874 +0.00(+0.00%)
Oct 15, 2015 3.310 3.400 3.310 3.400 30,339 +0.05(+1.64%)
Oct 14, 2015 3.290 3.350 3.290 3.345 63,289 -0.08(-2.48%)
Oct 13, 2015 3.330 3.430 3.330 3.430 54,935 +0.09(+2.69%)
Oct 12, 2015 3.265 3.350 3.260 3.340 270,768 +0.10(+3.09%)
Oct 09, 2015 3.300 3.300 3.210 3.240 53,150 -0.03(-0.92%)
Oct 08, 2015 3.250 3.270 3.230 3.270 64,505 +0.04(+1.24%)
Oct 07, 2015 3.170 3.300 3.170 3.230 80,057 +0.08(+2.54%)
Oct 06, 2015 3.140 3.200 3.140 3.150 47,510 -0.02(-0.71%)
Oct 05, 2015 3.140 3.190 3.100 3.172 91,737 +0.03(+1.03%)
Oct 02, 2015 3.151 3.151 3.120 3.140 309,904 +0.01(+0.32%)
Oct 01, 2015 3.080 3.130 3.060 3.130 57,678 +0.05(+1.62%)
Sep 30, 2015 3.040 3.120 3.040 3.080 74,368 +0.05(+1.65%)
Sep 29, 2015 2.990 3.050 2.990 3.030 162,777 -0.01(-0.33%)
Sep 28, 2015 3.070 3.076 3.020 3.040 62,943 +0.00(+0.00%)
Sep 25, 2015 3.055 3.070 3.020 3.040 47,540 -0.01(-0.33%)
Sep 24, 2015 3.035 3.080 3.020 3.050 32,233 -0.02(-0.65%)
Sep 23, 2015 3.090 3.120 3.030 3.070 55,724 -0.07(-2.23%)
Sep 22, 2015 3.135 3.160 3.120 3.140 181,271 -0.06(-1.88%)
Sep 21, 2015 3.150 3.200 3.150 3.200 76,822 +0.09(+2.89%)
Sep 18, 2015 3.050 3.140 3.000 3.110 228,980 +0.02(+0.65%)
Sep 17, 2015 3.085 3.120 3.050 3.090 60,345 -0.03(-0.96%)
Sep 16, 2015 3.080 3.160 3.000 3.120 78,564 +0.02(+0.65%)
Sep 15, 2015 3.105 3.150 3.060 3.100 194,046 +0.02(+0.49%)
Sep 14, 2015 3.140 3.140 3.080 3.085 53,121 -0.04(-1.28%)
Sep 11, 2015 3.150 3.150 3.060 3.125 71,674 -0.05(-1.57%)
Sep 10, 2015 3.180 3.270 3.150 3.175 387,188 -0.06(-1.70%)
Sep 09, 2015 3.210 3.260 3.200 3.230 505,133 -0.04(-1.22%)
Sep 08, 2015 3.230 3.270 3.230 3.270 66,942 +0.04(+1.24%)
Sep 04, 2015 3.230 3.230 3.230 0 +0.08(+2.70%)
Sep 03, 2015 3.155 3.160 3.140 3.145 82,748 -0.00(-0.16%)
Sep 02, 2015 3.110 3.160 3.110 3.150 122,183 -0.04(-1.25%)
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.