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 28, 2005 1.520 1.580 1.520 1.520 10,175 +0.00(+0.00%)
Feb 25, 2005 1.520 1.580 1.520 1.520 10,175 +0.01(+0.66%)
Feb 24, 2005 1.510 1.570 1.500 1.510 15,050 +0.00(+0.00%)
Feb 23, 2005 1.510 1.570 1.500 1.510 15,050 +0.01(+0.67%)
Feb 22, 2005 1.500 1.600 1.500 1.500 4,400 -0.05(-3.23%)
Feb 18, 2005 1.550 1.560 1.550 1.550 3,164 +0.04(+2.65%)
Feb 17, 2005 1.510 1.580 1.510 1.510 13,545 +0.00(+0.00%)
Feb 16, 2005 1.510 1.580 1.510 1.510 13,545 -0.12(-7.36%)
Feb 15, 2005 1.630 1.630 1.550 1.630 6,610 +0.18(+12.41%)
Feb 14, 2005 1.450 1.500 1.450 1.450 5,015 -0.03(-2.03%)
Feb 11, 2005 1.480 1.510 1.480 1.480 13,560 +0.00(+0.00%)
Feb 10, 2005 1.480 1.510 1.480 1.480 13,560 +0.00(+0.00%)
Feb 09, 2005 1.480 1.550 1.480 1.480 11,205 -0.02(-1.33%)
Feb 08, 2005 1.500 1.500 1.500 1.500 6,067 +0.00(+0.00%)
Feb 07, 2005 1.500 1.500 1.500 1.500 4,330 -0.07(-4.46%)
Feb 04, 2005 1.570 1.570 1.550 1.570 12,575 -0.01(-0.63%)
Feb 03, 2005 1.580 1.580 1.500 1.580 31,810 +0.00(+0.00%)
Feb 02, 2005 1.580 1.580 1.500 1.580 31,810 +0.06(+3.95%)
Feb 01, 2005 1.520 1.580 1.450 1.520 15,160 +0.00(+0.00%)
Jan 31, 2005 1.520 1.580 1.450 1.520 15,160 +0.02(+1.33%)
Jan 28, 2005 1.500 1.600 1.500 1.500 7,990 -0.02(-1.32%)
Jan 27, 2005 1.520 1.550 1.480 1.520 18,170 +0.00(+0.00%)
Jan 26, 2005 1.520 1.550 1.480 1.520 18,170 -0.08(-5.00%)
Jan 25, 2005 1.600 1.600 1.500 1.600 22,380 +0.01(+0.63%)
Jan 24, 2005 1.590 1.590 1.530 1.590 77,520 +0.00(+0.00%)
Jan 21, 2005 1.590 1.590 1.530 1.590 77,520 +0.09(+6.00%)
Jan 20, 2005 1.500 1.550 1.500 1.500 9,685 +0.00(+0.00%)
Jan 19, 2005 1.500 1.530 1.480 1.500 27,864 +0.00(+0.00%)
Jan 18, 2005 1.500 1.530 1.480 1.500 27,864 +0.02(+1.35%)
Jan 14, 2005 1.480 1.520 1.450 1.480 20,193 +0.07(+4.96%)
Jan 13, 2005 1.410 1.450 1.350 1.410 56,385 +0.00(+0.00%)
Jan 12, 2005 1.410 1.450 1.350 1.410 56,385 -0.04(-2.76%)
Jan 11, 2005 1.450 1.450 1.420 1.450 45,390 +0.00(+0.00%)
Jan 10, 2005 1.450 1.450 1.420 1.450 45,390 +0.01(+0.69%)
Jan 07, 2005 1.440 1.440 1.400 1.440 31,700 +0.01(+0.70%)
Jan 06, 2005 1.430 1.430 1.360 1.430 101,015 +0.00(+0.00%)
Jan 05, 2005 1.430 1.430 1.360 1.430 101,015 -0.02(-1.38%)
Jan 04, 2005 1.450 1.450 1.410 1.450 50,200 +0.05(+3.57%)
Jan 03, 2005 1.400 1.410 1.350 1.400 216,110 +0.00(+0.00%)
Dec 31, 2004 1.400 1.410 1.350 1.400 216,110 +0.06(+4.48%)
Dec 30, 2004 1.340 1.350 1.340 1.340 80,325 +0.00(+0.00%)
Dec 29, 2004 1.340 1.350 1.340 1.340 80,325 +0.03(+2.29%)
Dec 28, 2004 1.310 1.350 1.300 1.310 47,606 +0.04(+3.15%)
Dec 27, 2004 1.270 1.320 1.270 1.270 86,615 +0.00(+0.00%)
Dec 23, 2004 1.270 1.320 1.270 1.270 86,615 +0.00(+0.00%)
Dec 22, 2004 1.270 1.290 1.260 1.270 54,880 +0.00(+0.00%)
Dec 21, 2004 1.270 1.290 1.260 1.270 54,880 +0.01(+0.79%)
Dec 20, 2004 1.260 1.310 1.260 1.260 40,912 -0.01(-0.79%)
Dec 17, 2004 1.270 1.350 1.270 1.270 33,417 -0.02(-1.55%)
Dec 16, 2004 1.290 1.300 1.270 1.290 27,855 +0.04(+3.20%)
Dec 15, 2004 1.250 1.300 1.250 1.250 15,508 -0.07(-5.30%)
Dec 14, 2004 1.320 1.320 1.260 1.320 18,200 +0.09(+7.32%)
Dec 13, 2004 1.230 1.300 1.230 1.230 27,685 -0.07(-5.38%)
Dec 10, 2004 1.300 1.300 1.270 1.300 34,070 +0.02(+1.56%)
Dec 09, 2004 1.280 1.340 1.280 1.280 126,129 +0.00(+0.00%)
Dec 08, 2004 1.280 1.340 1.280 1.280 126,129 -0.04(-3.03%)
Dec 07, 2004 1.320 1.386 1.320 1.320 36,710 -0.09(-6.38%)
Dec 06, 2004 1.410 1.434 1.360 1.410 75,480 +0.01(+0.71%)
Dec 03, 2004 1.400 1.440 1.400 1.400 87,940 -0.07(-4.76%)
Dec 02, 2004 1.470 1.470 1.430 1.470 107,769 +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.