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 )

2.320 +0.020 (+0.87%)
Streaming Delayed Price Updated: 3:02 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, 2022 1.450 1.520 1.450 1.470 49,346 +0.00(+0.00%)
Dec 29, 2022 1.450 1.470 1.450 1.470 12,670 +0.01(+0.68%)
Dec 28, 2022 1.630 1.630 1.445 1.460 32,337 +0.00(+0.00%)
Dec 27, 2022 1.485 1.510 1.450 1.460 44,651 +0.01(+0.69%)
Dec 23, 2022 1.454 1.470 1.440 1.450 110,311 +0.00(+0.00%)
Dec 22, 2022 1.505 1.505 1.430 1.450 31,157 +0.00(+0.00%)
Dec 21, 2022 1.430 1.455 1.430 1.450 99,533 +0.01(+0.69%)
Dec 20, 2022 1.500 1.500 1.430 1.440 130,898 -0.05(-3.36%)
Dec 19, 2022 1.460 1.520 1.460 1.490 198,338 -0.04(-2.61%)
Dec 16, 2022 1.540 1.540 1.520 1.530 112,765 +0.01(+0.33%)
Dec 15, 2022 1.580 1.590 1.500 1.525 81,688 -0.06(-3.48%)
Dec 14, 2022 1.573 1.600 1.573 1.580 55,414 -0.00(-0.32%)
Dec 13, 2022 1.620 1.620 1.560 1.585 20,336 +0.04(+2.92%)
Dec 12, 2022 1.560 1.590 1.530 1.540 48,868 -0.03(-1.91%)
Dec 09, 2022 1.570 1.600 1.530 1.570 26,162 +0.01(+0.64%)
Dec 08, 2022 1.550 1.590 1.550 1.560 39,678 +0.05(+3.31%)
Dec 07, 2022 1.510 1.518 1.500 1.510 23,603 +0.00(+0.00%)
Dec 06, 2022 1.600 1.620 1.500 1.510 28,971 -0.08(-5.03%)
Dec 05, 2022 1.580 1.620 1.500 1.590 28,170 +0.10(+6.71%)
Dec 02, 2022 1.510 1.530 1.480 1.490 66,281 -0.06(-4.18%)
Dec 01, 2022 1.550 1.600 1.540 1.555 60,409 +0.01(+0.65%)
Nov 30, 2022 1.520 1.550 1.520 1.545 327,600 +0.03(+1.65%)
Nov 29, 2022 1.450 1.545 1.450 1.520 76,958 +0.10(+7.04%)
Nov 28, 2022 1.420 1.550 1.420 1.420 37,172 +0.00(+0.00%)
Nov 25, 2022 1.390 1.530 1.390 1.420 32,098 +0.00(+0.35%)
Nov 23, 2022 1.350 1.430 1.350 1.415 44,335 -0.01(-1.05%)
Nov 22, 2022 1.450 1.480 1.430 1.430 98,827 -0.04(-2.72%)
Nov 21, 2022 1.470 1.500 1.460 1.470 44,739 -0.01(-0.51%)
Nov 18, 2022 1.450 1.540 1.450 1.478 23,625 -0.02(-1.16%)
Nov 17, 2022 1.450 1.510 1.450 1.495 14,457 -0.02(-1.01%)
Nov 16, 2022 1.450 1.562 1.450 1.510 19,176 -0.06(-3.82%)
Nov 15, 2022 1.540 1.600 1.500 1.570 41,995 +0.11(+7.53%)
Nov 14, 2022 1.475 1.542 1.460 1.460 12,801 +0.01(+0.69%)
Nov 11, 2022 1.480 1.480 1.450 1.450 97,801 +0.03(+2.11%)
Nov 10, 2022 1.430 1.440 1.390 1.420 36,172 +0.02(+1.43%)
Nov 09, 2022 1.460 1.460 1.390 1.400 29,002 -0.07(-4.44%)
Nov 08, 2022 1.450 1.465 1.410 1.465 116,293 +0.01(+0.34%)
Nov 07, 2022 1.460 1.500 1.410 1.460 81,718 +0.00(+0.00%)
Nov 04, 2022 1.455 1.550 1.370 1.460 49,274 +0.03(+2.10%)
Nov 03, 2022 1.360 1.430 1.350 1.430 60,884 +0.08(+5.93%)
Nov 02, 2022 1.460 1.460 1.300 1.350 29,478 +0.01(+0.75%)
Nov 01, 2022 1.340 1.420 1.330 1.340 24,163 +0.02(+1.36%)
Oct 31, 2022 1.400 1.400 1.320 1.322 18,897 -0.02(-1.71%)
Oct 28, 2022 1.363 1.363 1.330 1.345 13,217 -0.02(-1.11%)
Oct 27, 2022 1.390 1.430 1.350 1.360 51,192 -0.05(-3.81%)
Oct 26, 2022 1.475 1.475 1.390 1.414 3,701 +0.05(+3.59%)
Oct 25, 2022 1.310 1.415 1.310 1.365 45,649 +0.04(+3.41%)
Oct 24, 2022 1.450 1.450 1.300 1.320 132,302 -0.16(-10.81%)
Oct 21, 2022 1.480 1.490 1.430 1.480 14,368 +0.05(+3.50%)
Oct 20, 2022 1.420 1.450 1.420 1.430 53,891 -0.03(-1.72%)
Oct 19, 2022 1.600 1.600 1.440 1.455 9,738 +0.01(+0.83%)
Oct 18, 2022 1.450 1.500 1.430 1.443 219,147 +0.02(+1.62%)
Oct 17, 2022 1.530 1.530 1.420 1.420 67,396 -0.07(-4.70%)
Oct 14, 2022 1.610 1.610 1.450 1.490 25,240 -0.01(-0.67%)
Oct 13, 2022 1.500 1.530 1.480 1.500 22,428 -0.01(-0.66%)
Oct 12, 2022 1.500 1.520 1.500 1.510 16,823 +0.03(+2.03%)
Oct 11, 2022 1.490 1.540 1.480 1.480 39,426 -0.04(-2.63%)
Oct 10, 2022 1.540 1.540 1.490 1.520 51,979 -0.03(-1.94%)
Oct 07, 2022 1.540 1.560 1.540 1.550 51,605 -0.04(-2.52%)
Oct 06, 2022 1.570 1.600 1.542 1.590 43,623 +0.04(+2.58%)
Oct 05, 2022 1.510 1.569 1.510 1.550 30,613 +0.04(+2.65%)
Oct 04, 2022 1.490 1.520 1.490 1.510 19,571 +0.04(+2.72%)
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.