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 (%)
Dec 30, 2005 1.880 1.930 1.880 1.880 34,381 +0.01(+0.80%)
Dec 29, 2005 1.865 1.890 1.850 1.865 32,045 +0.01(+0.81%)
Dec 28, 2005 1.850 1.900 1.850 1.850 64,060 +0.01(+0.54%)
Dec 23, 2005 1.840 1.860 1.840 1.840 40,680 -0.01(-0.54%)
Dec 22, 2005 1.830 1.850 1.820 1.850 226,020 +0.02(+1.09%)
Dec 21, 2005 1.820 1.840 1.820 1.830 200,193 +0.01(+0.55%)
Dec 20, 2005 1.820 1.820 1.820 1.820 33,480 +0.02(+1.11%)
Dec 19, 2005 1.800 1.850 1.800 1.800 27,150 -0.01(-0.55%)
Dec 16, 2005 1.810 1.830 1.810 1.810 40,800 +0.01(+0.56%)
Dec 15, 2005 1.800 1.850 1.800 1.800 25,645 -0.02(-1.10%)
Dec 14, 2005 1.820 1.880 1.820 1.820 41,485 +0.02(+1.11%)
Dec 13, 2005 1.800 1.840 1.800 1.800 38,408 +0.00(+0.00%)
Dec 12, 2005 1.800 1.800 1.800 1.800 18,558 +0.04(+2.27%)
Dec 09, 2005 1.760 1.820 1.760 1.760 13,390 -0.01(-0.56%)
Dec 08, 2005 1.770 1.830 1.770 1.770 48,892 -0.01(-0.56%)
Dec 07, 2005 1.780 1.860 1.780 1.780 21,005 +0.03(+1.71%)
Dec 06, 2005 1.750 1.830 1.730 1.750 108,740 -0.13(-6.91%)
Dec 05, 2005 1.880 1.880 1.810 1.880 31,785 +0.03(+1.62%)
Dec 02, 2005 1.850 1.920 1.850 1.850 21,250 -0.07(-3.65%)
Dec 01, 2005 1.850 1.920 1.840 1.920 73,655 +0.07(+3.78%)
Nov 30, 2005 1.850 1.900 1.840 1.850 56,055 -0.01(-0.54%)
Nov 29, 2005 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Nov 28, 2005 1.860 1.905 1.820 1.860 45,907 +0.01(+0.54%)
Nov 25, 2005 1.850 1.850 1.830 1.850 10,960 +0.00(+0.00%)
Nov 23, 2005 1.850 1.880 1.830 1.850 36,960 +0.03(+1.65%)
Nov 22, 2005 1.820 1.850 1.800 1.820 29,600 -0.03(-1.62%)
Nov 21, 2005 1.850 1.880 1.800 1.850 25,630 +0.05(+2.78%)
Nov 18, 2005 1.800 1.850 1.780 1.800 319,380 +0.00(+0.00%)
Nov 17, 2005 1.800 1.800 1.760 1.800 14,365 +0.00(+0.00%)
Nov 16, 2005 1.800 1.840 1.780 1.800 70,779 +0.00(+0.00%)
Nov 15, 2005 1.800 1.840 1.780 1.800 11,649 +0.00(+0.00%)
Nov 14, 2005 1.800 1.850 1.800 1.800 33,975 -0.06(-3.23%)
Nov 11, 2005 1.860 1.870 1.800 1.860 78,030 +0.03(+1.64%)
Nov 10, 2005 1.830 1.830 1.830 1.830 125,845 +0.10(+5.78%)
Nov 09, 2005 1.730 1.770 1.730 1.730 30,005 +0.01(+0.58%)
Nov 08, 2005 1.770 1.770 1.720 1.720 30,530 -0.05(-2.82%)
Nov 07, 2005 1.770 1.770 1.730 1.770 10,980 +0.04(+2.31%)
Nov 04, 2005 1.730 1.730 1.730 1.730 8,035 +0.03(+1.76%)
Nov 03, 2005 1.700 1.750 1.700 1.700 8,230 +0.05(+3.03%)
Nov 02, 2005 1.650 1.650 1.650 1.650 4,740 +0.00(+0.00%)
Nov 01, 2005 1.650 1.700 1.650 1.650 6,518 +0.04(+2.48%)
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%)
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.