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, 2013 6.620 6.650 6.600 6.640 24,075 +0.27(+4.24%)
Feb 27, 2013 6.235 6.370 6.230 6.370 17,262 +0.06(+0.95%)
Feb 26, 2013 6.330 6.330 6.270 6.310 9,208 +0.01(+0.16%)
Feb 25, 2013 6.355 6.370 6.300 6.300 28,458 +0.02(+0.32%)
Feb 22, 2013 6.280 6.280 6.240 6.280 9,256 +0.03(+0.48%)
Feb 21, 2013 6.247 6.280 6.190 6.250 30,444 -0.11(-1.73%)
Feb 20, 2013 6.385 6.450 6.360 6.360 46,005 -0.03(-0.47%)
Feb 19, 2013 6.285 6.400 6.285 6.390 23,691 +0.10(+1.59%)
Feb 15, 2013 6.225 6.300 6.225 6.290 12,706 +0.02(+0.32%)
Feb 14, 2013 6.290 6.290 6.240 6.270 32,524 -0.16(-2.49%)
Feb 13, 2013 6.410 6.430 6.400 6.430 13,281 +0.04(+0.63%)
Feb 12, 2013 6.360 6.390 6.340 6.390 36,557 +0.03(+0.47%)
Feb 11, 2013 6.370 6.370 6.330 6.360 14,055 +0.00(+0.00%)
Feb 08, 2013 6.308 6.400 6.280 6.360 13,565 -0.01(-0.16%)
Feb 07, 2013 6.360 6.460 6.360 6.370 25,502 -0.21(-3.19%)
Feb 06, 2013 6.575 6.590 6.530 6.580 16,195 +0.33(+5.28%)
Feb 04, 2013 6.280 6.280 6.230 6.250 28,933 -0.09(-1.42%)
Feb 01, 2013 6.420 6.420 6.330 6.340 22,476 -0.08(-1.25%)
Jan 31, 2013 6.450 6.450 6.390 6.420 15,367 +0.09(+1.42%)
Jan 30, 2013 6.350 6.400 6.290 6.330 22,045 +0.02(+0.32%)
Jan 29, 2013 6.250 6.320 6.240 6.310 65,202 +0.27(+4.47%)
Jan 28, 2013 6.000 6.050 6.000 6.040 35,091 +0.09(+1.51%)
Jan 25, 2013 5.935 6.010 5.910 5.950 19,855 -0.12(-1.98%)
Jan 24, 2013 6.090 6.090 6.050 6.070 17,395 +0.01(+0.17%)
Jan 23, 2013 6.037 6.060 6.010 6.060 19,605 +0.06(+1.00%)
Jan 22, 2013 5.990 6.050 5.990 6.000 8,527 +0.16(+2.74%)
Jan 18, 2013 5.860 5.880 5.810 5.840 15,191 +0.04(+0.69%)
Jan 17, 2013 5.820 5.830 5.760 5.800 9,492 +0.03(+0.52%)
Jan 16, 2013 5.765 5.800 5.740 5.770 16,036 +0.01(+0.17%)
Jan 15, 2013 5.775 5.775 5.750 5.760 20,920 -0.17(-2.87%)
Jan 14, 2013 5.940 5.950 5.920 5.930 36,681 +0.01(+0.17%)
Jan 12, 2013 5.920 5.940 5.910 5.920 21,950 +0.00(+0.00%)
Jan 11, 2013 5.920 5.940 5.910 5.920 21,950 +0.03(+0.51%)
Jan 10, 2013 5.867 5.890 5.860 5.890 15,443 -0.03(-0.51%)
Jan 09, 2013 5.945 5.960 5.920 5.920 34,500 +0.25(+4.48%)
Jan 08, 2013 5.678 5.690 5.650 5.666 12,221 +0.12(+2.09%)
Jan 07, 2013 5.518 5.550 5.510 5.550 6,449 -0.01(-0.18%)
Jan 04, 2013 5.630 5.630 5.545 5.560 15,249 +0.06(+1.09%)
Jan 03, 2013 5.470 5.542 5.470 5.500 64,304 -0.02(-0.36%)
Jan 02, 2013 5.550 5.560 5.520 5.520 13,930 -0.01(-0.18%)
Dec 31, 2012 5.460 5.530 5.450 5.530 14,066 +0.16(+2.98%)
Dec 28, 2012 5.400 5.450 5.370 5.370 107,260 +0.05(+0.94%)
Dec 27, 2012 5.420 5.420 5.310 5.320 34,739 -0.11(-2.03%)
Dec 26, 2012 5.450 5.450 5.410 5.430 25,821 +0.01(+0.18%)
Dec 24, 2012 5.405 5.450 5.390 5.420 15,802 +0.00(+0.00%)
Dec 21, 2012 5.400 5.430 5.400 5.420 81,483 +0.02(+0.37%)
Dec 20, 2012 5.420 5.435 5.380 5.400 41,848 -0.10(-1.82%)
Dec 19, 2012 5.553 5.620 5.500 5.500 39,029 -0.04(-0.72%)
Dec 18, 2012 5.490 5.540 5.490 5.540 19,629 +0.11(+2.03%)
Dec 17, 2012 5.390 5.430 5.390 5.430 25,928 -0.02(-0.37%)
Dec 14, 2012 5.470 5.540 5.450 5.450 60,145 +0.04(+0.74%)
Dec 13, 2012 5.525 5.560 5.400 5.410 24,424 -0.08(-1.46%)
Dec 12, 2012 5.450 5.500 5.440 5.490 10,766 +0.10(+1.86%)
Dec 11, 2012 5.365 5.410 5.340 5.390 64,642 +0.03(+0.56%)
Dec 10, 2012 5.320 5.400 5.320 5.360 31,160 -0.07(-1.29%)
Dec 07, 2012 5.455 5.520 5.430 5.430 15,303 +0.01(+0.18%)
Dec 06, 2012 5.412 5.420 5.400 5.420 14,466 +0.00(+0.00%)
Dec 05, 2012 5.435 5.470 5.410 5.420 16,995 +0.16(+3.04%)
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.