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 31, 2013 5.720 5.720 5.720 0 +0.05(+0.88%)
Dec 30, 2013 5.680 5.690 5.670 5.670 19,236 -0.03(-0.53%)
Dec 27, 2013 5.590 5.700 5.590 5.700 0 +0.04(+0.71%)
Dec 26, 2013 5.660 5.660 5.610 5.660 22,398 +0.03(+0.53%)
Dec 24, 2013 5.550 5.660 5.550 5.630 0 +0.01(+0.18%)
Dec 23, 2013 5.530 5.650 5.530 5.620 19,382 -0.09(-1.58%)
Dec 20, 2013 5.710 5.710 5.700 5.710 0 +0.03(+0.53%)
Dec 19, 2013 5.650 5.700 5.650 5.680 22,752 +0.01(+0.18%)
Dec 18, 2013 5.610 5.670 5.610 5.670 32,488 +0.06(+1.07%)
Dec 17, 2013 5.620 5.640 5.570 5.610 17,995 -0.01(-0.27%)
Dec 16, 2013 5.510 5.690 5.510 5.625 34,497 +0.12(+2.27%)
Dec 13, 2013 5.400 5.500 5.400 5.500 0 +0.02(+0.36%)
Dec 12, 2013 5.370 5.480 5.370 5.480 14,037 -0.02(-0.36%)
Dec 11, 2013 5.540 5.540 5.490 5.500 66,238 -0.07(-1.26%)
Dec 10, 2013 5.570 5.570 5.560 5.570 59,672 -0.09(-1.59%)
Dec 09, 2013 5.640 5.680 5.640 5.660 28,157 +0.04(+0.71%)
Dec 06, 2013 5.500 5.620 5.500 5.620 39,108 -0.01(-0.27%)
Dec 05, 2013 5.650 5.650 5.620 5.635 7,148 -0.08(-1.49%)
Dec 04, 2013 5.730 5.730 5.680 5.720 6,026 -0.02(-0.35%)
Dec 03, 2013 5.760 5.760 5.690 5.740 51,322 -0.05(-0.86%)
Dec 02, 2013 5.770 5.810 5.770 5.790 191,176 -0.04(-0.69%)
Nov 29, 2013 5.790 5.830 5.790 5.830 10,994 -0.01(-0.17%)
Nov 27, 2013 5.820 5.850 5.760 5.840 13,029 +0.02(+0.34%)
Nov 26, 2013 5.790 5.820 5.790 5.820 9,140 -0.07(-1.19%)
Nov 25, 2013 5.850 5.900 5.848 5.890 129,188 -0.05(-0.84%)
Nov 22, 2013 5.940 5.940 5.900 5.940 27,756 -0.12(-1.98%)
Nov 21, 2013 6.020 6.060 6.000 6.060 14,376 +0.02(+0.33%)
Nov 20, 2013 5.980 6.050 5.980 6.040 18,417 +0.10(+1.68%)
Nov 19, 2013 5.930 5.970 5.920 5.940 22,733 +0.04(+0.68%)
Nov 18, 2013 5.870 5.910 5.860 5.900 9,867 +0.00(+0.00%)
Nov 15, 2013 5.830 5.900 5.790 5.900 98,154 +0.16(+2.79%)
Nov 14, 2013 5.710 5.740 5.700 5.740 122,940 +0.03(+0.53%)
Nov 13, 2013 5.660 5.720 5.660 5.710 128,064 +0.05(+0.88%)
Nov 12, 2013 5.650 5.680 5.650 5.660 593,208 -0.06(-1.05%)
Nov 11, 2013 5.710 5.740 5.710 5.720 9,019 -0.04(-0.69%)
Nov 08, 2013 5.750 5.760 5.730 5.760 12,888 +0.02(+0.42%)
Nov 07, 2013 5.770 5.770 5.700 5.736 23,152 +0.02(+0.28%)
Nov 06, 2013 5.750 5.750 5.700 5.720 22,000 +0.04(+0.70%)
Nov 05, 2013 5.660 5.680 5.660 5.680 14,074 -0.03(-0.53%)
Nov 04, 2013 5.690 5.710 5.670 5.710 26,873 -0.06(-1.04%)
Nov 01, 2013 5.760 5.800 5.750 5.770 19,237 +0.03(+0.52%)
Oct 31, 2013 5.740 5.740 5.710 5.740 10,170 +0.06(+1.06%)
Oct 30, 2013 5.720 5.720 5.670 5.680 21,840 -0.06(-1.05%)
Oct 29, 2013 5.730 5.740 5.720 5.740 13,431 +0.06(+1.06%)
Oct 28, 2013 5.660 5.680 5.660 5.680 16,024 +0.00(+0.00%)
Oct 25, 2013 5.660 5.700 5.660 5.680 12,466 -0.07(-1.22%)
Oct 24, 2013 5.760 5.760 5.740 5.750 23,749 -0.03(-0.52%)
Oct 23, 2013 5.780 5.780 5.750 5.780 26,434 -0.01(-0.17%)
Oct 22, 2013 5.750 5.790 5.750 5.790 37,416 -0.02(-0.34%)
Oct 21, 2013 5.810 5.810 5.800 5.810 19,987 +0.02(+0.35%)
Oct 18, 2013 5.670 5.790 5.670 5.790 10,014 +0.10(+1.76%)
Oct 17, 2013 5.650 5.690 5.640 5.690 17,157 +0.05(+0.89%)
Oct 16, 2013 5.630 5.640 5.590 5.640 18,950 +0.11(+1.99%)
Oct 15, 2013 5.550 5.560 5.530 5.530 22,703 -0.05(-0.90%)
Oct 14, 2013 5.400 5.580 5.400 5.580 17,605 +0.05(+0.90%)
Oct 11, 2013 5.530 5.570 5.500 5.530 4,637 -0.11(-1.95%)
Oct 10, 2013 5.580 5.640 5.580 5.640 57,839 +0.10(+1.81%)
Oct 09, 2013 5.500 5.540 5.500 5.540 8,649 +0.00(+0.00%)
Oct 08, 2013 5.530 5.570 5.510 5.540 36,824 +0.01(+0.18%)
Oct 07, 2013 5.540 5.570 5.530 5.530 59,694 -0.07(-1.25%)
Oct 04, 2013 5.600 5.640 5.580 5.600 7,700 +0.06(+1.08%)
Oct 03, 2013 5.533 5.540 5.500 5.540 6,624 -0.02(-0.36%)
Oct 02, 2013 5.540 5.560 5.530 5.560 8,655 -0.06(-1.07%)
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.