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 (%)
Dec 31, 2018 1.890 1.930 1.860 1.925 417,200 +0.02(+0.79%)
Dec 28, 2018 1.870 2.020 1.870 1.910 261,400 +0.07(+3.80%)
Dec 27, 2018 1.780 1.900 1.780 1.840 357,813 -0.02(-1.08%)
Dec 26, 2018 1.885 1.960 1.810 1.860 208,177 -0.00(-0.21%)
Dec 24, 2018 1.850 1.900 1.840 1.864 182,500 -0.01(-0.59%)
Dec 21, 2018 1.850 2.010 1.850 1.875 275,000 -0.00(-0.27%)
Dec 20, 2018 1.873 1.880 1.840 1.880 506,578 -0.00(-0.21%)
Dec 19, 2018 1.880 2.020 1.880 1.884 207,354 -0.03(-1.36%)
Dec 18, 2018 1.920 1.960 1.910 1.910 191,653 +0.05(+2.69%)
Dec 17, 2018 1.870 1.950 1.860 1.860 518,606 -0.01(-0.53%)
Dec 14, 2018 1.860 1.940 1.860 1.870 538,200 +0.02(+0.81%)
Dec 13, 2018 1.890 1.915 1.850 1.855 406,095 +0.03(+1.92%)
Dec 12, 2018 1.885 1.950 1.820 1.820 367,755 +0.03(+1.39%)
Dec 11, 2018 1.830 1.870 1.790 1.795 965,183 -0.01(-0.28%)
Dec 10, 2018 1.815 1.850 1.780 1.800 726,198 +0.02(+1.12%)
Dec 07, 2018 1.800 1.865 1.770 1.780 338,500 -0.03(-1.66%)
Dec 06, 2018 1.780 1.850 1.780 1.810 221,117 -0.05(-2.95%)
Dec 04, 2018 1.860 1.920 1.850 1.865 328,500 -0.03(-1.84%)
Dec 03, 2018 1.950 2.000 1.890 1.900 297,220 +0.04(+2.43%)
Nov 30, 2018 1.840 1.860 1.840 1.855 432,800 +0.03(+1.92%)
Nov 29, 2018 1.860 1.860 1.820 1.820 262,912 +0.03(+1.39%)
Nov 28, 2018 1.940 1.940 1.780 1.795 349,002 -0.23(-11.58%)
Nov 27, 2018 2.000 2.080 2.000 2.030 198,635 -0.02(-0.98%)
Nov 26, 2018 2.070 2.070 2.010 2.050 175,553 +0.02(+0.99%)
Nov 23, 2018 2.060 2.060 2.020 2.030 51,700 -0.03(-1.46%)
Nov 21, 2018 2.060 2.060 2.060 0 +0.03(+1.48%)
Nov 20, 2018 2.040 2.080 2.030 2.030 211,061 -0.03(-1.46%)
Nov 19, 2018 2.180 2.180 2.060 2.060 237,395 -0.11(-5.07%)
Nov 16, 2018 2.160 2.180 2.130 2.170 163,400 -0.01(-0.34%)
Nov 15, 2018 2.205 2.250 2.160 2.178 383,824 -0.04(-1.91%)
Nov 14, 2018 2.160 2.270 2.160 2.220 77,877 +0.01(+0.45%)
Nov 13, 2018 2.210 2.240 2.200 2.210 66,322 -0.01(-0.56%)
Nov 12, 2018 2.200 2.260 2.200 2.223 101,848 -0.03(-1.44%)
Nov 09, 2018 2.250 2.270 2.230 2.255 88,700 +0.00(+0.00%)
Nov 08, 2018 2.250 2.280 2.250 2.255 97,834 -0.00(-0.22%)
Nov 07, 2018 2.210 2.280 2.210 2.260 130,166 +0.03(+1.57%)
Nov 06, 2018 2.310 2.310 2.210 2.225 107,977 +0.00(+0.23%)
Nov 05, 2018 2.200 2.255 2.200 2.220 122,917 +0.01(+0.45%)
Nov 02, 2018 2.260 2.275 2.200 2.210 201,300 -0.04(-1.56%)
Nov 01, 2018 2.180 2.275 2.180 2.245 135,536 +0.04(+1.58%)
Oct 31, 2018 2.225 2.240 2.200 2.210 75,048 +0.02(+0.91%)
Oct 30, 2018 2.160 2.240 2.160 2.190 143,187 -0.03(-1.35%)
Oct 29, 2018 2.235 2.310 2.210 2.220 50,787 -0.05(-2.42%)
Oct 26, 2018 2.290 2.320 2.230 2.275 45,700 -0.04(-1.52%)
Oct 25, 2018 2.300 2.320 2.290 2.310 63,479 +0.00(+0.00%)
Oct 24, 2018 2.280 2.340 2.280 2.310 52,237 -0.02(-0.86%)
Oct 23, 2018 2.383 2.460 2.320 2.330 1,106,946 -0.17(-6.61%)
Oct 22, 2018 2.495 2.500 2.420 2.495 57,176 +0.00(+0.00%)
Oct 19, 2018 2.505 2.550 2.470 2.495 95,600 +0.00(+0.10%)
Oct 18, 2018 2.400 2.520 2.400 2.493 898,651 +0.05(+1.94%)
Oct 17, 2018 2.420 2.470 2.420 2.445 117,658 -0.01(-0.20%)
Oct 16, 2018 2.390 2.490 2.390 2.450 120,012 +0.02(+0.82%)
Oct 15, 2018 2.490 2.490 2.390 2.430 248,486 +0.04(+1.46%)
Oct 12, 2018 2.420 2.430 2.390 2.395 130,500 -0.00(-0.21%)
Oct 11, 2018 2.380 2.400 2.350 2.400 88,459 +0.02(+0.84%)
Oct 10, 2018 2.380 2.514 2.360 2.380 37,596 -0.03(-1.24%)
Oct 09, 2018 2.440 2.460 2.400 2.410 86,726 +0.02(+0.84%)
Oct 08, 2018 2.440 2.450 2.380 2.390 96,419 -0.05(-2.25%)
Oct 05, 2018 2.440 2.480 2.420 2.445 34,200 +0.02(+1.03%)
Oct 04, 2018 2.410 2.450 2.410 2.420 62,491 -0.02(-1.02%)
Oct 03, 2018 2.410 2.550 2.410 2.445 79,648 +0.02(+1.03%)
Oct 02, 2018 2.410 2.440 2.400 2.420 66,625 -0.01(-0.41%)
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.