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 (%)
Feb 27, 2004 1.270 1.280 1.240 1.270 157,306 +0.00(+0.00%)
Feb 26, 2004 1.270 1.280 1.240 1.270 157,306 +0.00(+0.00%)
Feb 25, 2004 1.240 1.270 1.200 1.270 83,240 +0.03(+2.42%)
Feb 24, 2004 1.240 1.240 1.180 1.240 57,635 +0.00(+0.00%)
Feb 23, 2004 1.260 1.240 1.180 1.240 66,170 -0.04(-3.13%)
Feb 20, 2004 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Feb 19, 2004 1.200 1.280 1.280 1.280 63,410 +0.10(+8.47%)
Feb 18, 2004 1.180 1.180 1.150 1.180 28,600 +0.00(+0.00%)
Feb 17, 2004 1.190 1.180 1.150 1.180 28,600 -0.01(-0.84%)
Feb 13, 2004 1.150 1.190 1.150 1.190 43,085 +0.04(+3.48%)
Feb 12, 2004 1.130 1.180 1.150 1.150 33,555 +0.02(+1.77%)
Feb 11, 2004 1.170 1.170 1.130 1.130 61,427 -0.04(-3.42%)
Feb 10, 2004 1.170 1.170 1.100 1.170 58,285 +0.00(+0.00%)
Feb 09, 2004 1.100 1.170 1.100 1.170 47,480 +0.07(+6.36%)
Feb 06, 2004 1.130 1.150 1.050 1.100 59,227 -0.03(-2.65%)
Feb 05, 2004 1.100 1.130 1.050 1.130 36,315 +0.03(+2.73%)
Feb 04, 2004 1.140 1.130 1.050 1.100 60,685 -0.03(-2.65%)
Feb 03, 2004 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Feb 02, 2004 1.180 1.130 1.050 1.130 69,460 -0.05(-4.24%)
Jan 30, 2004 1.200 1.180 1.080 1.180 57,441 -0.02(-1.67%)
Jan 29, 2004 1.150 1.200 1.150 1.200 52,270 +0.05(+4.35%)
Jan 28, 2004 1.180 1.200 1.150 1.150 44,980 -0.03(-2.54%)
Jan 27, 2004 1.280 1.270 1.180 1.180 31,455 -0.10(-7.81%)
Jan 26, 2004 1.280 1.280 1.200 1.280 61,385 +0.00(+0.00%)
Jan 23, 2004 1.280 1.280 1.180 1.280 54,005 +0.00(+0.00%)
Jan 22, 2004 1.270 1.280 1.250 1.280 24,268 +0.01(+0.79%)
Jan 21, 2004 1.200 1.270 1.250 1.270 51,970 +0.07(+5.83%)
Jan 20, 2004 1.200 1.200 1.100 1.200 40,395 +0.00(+0.00%)
Jan 16, 2004 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 15, 2004 1.170 1.200 1.150 1.200 246,920 +0.03(+2.56%)
Jan 14, 2004 1.150 1.170 1.100 1.170 57,915 +0.02(+1.74%)
Jan 13, 2004 1.180 1.150 1.090 1.150 43,155 -0.03(-2.54%)
Jan 12, 2004 1.170 1.180 1.150 1.180 42,995 +0.01(+0.85%)
Jan 09, 2004 1.150 1.170 1.080 1.170 18,225 +0.10(+9.35%)
Jan 08, 2004 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jan 07, 2004 1.100 1.100 1.070 1.070 5,690 +0.02(+1.90%)
Dec 31, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 30, 2003 0.9500 1.100 1.040 1.050 61,635 +0.10(+10.53%)
Dec 29, 2003 0.9000 1.000 0.9500 0.9500 15,430 +0.05(+5.56%)
Dec 26, 2003 0.9800 0.9000 0.9000 0.9000 17,700 -0.08(-8.16%)
Dec 24, 2003 0.9500 0.9800 0.9000 0.9800 17,820 +0.03(+3.16%)
Dec 23, 2003 0.9200 0.9800 0.9000 0.9500 15,580 +0.03(+3.26%)
Dec 22, 2003 0.9100 0.9900 0.9000 0.9200 15,535 +0.01(+1.10%)
Dec 19, 2003 0.8900 0.9100 0.9100 0.9100 22,080 +0.02(+2.25%)
Dec 18, 2003 0.8900 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Dec 17, 2003 0.9300 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Dec 16, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 15, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Dec 12, 2003 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Dec 11, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Dec 10, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Dec 09, 2003 0.8900 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Dec 08, 2003 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 05, 2003 0.9100 0.9100 0.9100 0.9300 0 +0.03(+3.33%)
Dec 04, 2003 0.9000 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Dec 03, 2003 0.8900 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Dec 02, 2003 0.8600 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
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.