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 )

2.240 -0.060 (-2.61%)
Streaming Delayed Price Updated: 9:30 AM 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 26, 2021 1.540 1.660 1.540 1.620 26,700 -0.04(-2.41%)
Feb 25, 2021 1.650 1.680 1.650 1.660 25,270 +0.11(+7.10%)
Feb 24, 2021 1.550 1.600 1.550 1.550 24,382 +0.04(+2.65%)
Feb 23, 2021 1.500 1.540 1.500 1.510 14,703 +0.01(+0.67%)
Feb 22, 2021 1.525 1.550 1.500 1.500 19,278 -0.02(-1.48%)
Feb 19, 2021 1.544 1.550 1.500 1.522 5,900 +0.00(+0.16%)
Feb 18, 2021 1.500 1.522 1.500 1.520 19,227 -0.00(-0.33%)
Feb 17, 2021 1.500 1.550 1.500 1.525 34,000 -0.03(-1.61%)
Feb 16, 2021 1.590 1.590 1.500 1.550 14,029 -0.00(-0.01%)
Feb 12, 2021 1.542 1.600 1.510 1.550 15,500 -0.02(-1.58%)
Feb 11, 2021 1.540 1.597 1.540 1.575 15,221 -0.01(-0.32%)
Feb 10, 2021 1.600 1.600 1.561 1.580 16,771 +0.02(+1.28%)
Feb 09, 2021 1.525 1.560 1.500 1.560 66,016 -0.00(-0.32%)
Feb 08, 2021 1.554 1.600 1.530 1.565 9,232 -0.04(-2.19%)
Feb 05, 2021 1.548 1.600 1.530 1.600 11,900 +0.09(+5.96%)
Feb 04, 2021 1.550 1.550 1.500 1.510 485,090 +0.01(+0.67%)
Feb 03, 2021 1.600 1.600 1.480 1.500 15,190 -0.00(-0.07%)
Feb 02, 2021 1.500 1.590 1.500 1.501 9,967 +0.01(+0.74%)
Feb 01, 2021 1.540 1.600 1.490 1.490 17,206 -0.01(-0.67%)
Jan 29, 2021 1.500 1.590 1.480 1.500 58,600 +0.00(+0.00%)
Jan 28, 2021 1.535 1.640 1.500 1.500 127,870 -0.02(-1.48%)
Jan 27, 2021 1.600 1.650 1.508 1.522 45,371 -0.08(-5.08%)
Jan 26, 2021 1.625 1.700 1.550 1.604 45,900 -0.00(-0.12%)
Jan 25, 2021 1.630 1.700 1.560 1.606 314,989 -0.04(-2.67%)
Jan 22, 2021 1.600 1.710 1.600 1.650 383,700 +0.05(+3.12%)
Jan 21, 2021 1.635 1.700 1.600 1.600 84,379 -0.10(-5.88%)
Jan 20, 2021 1.680 1.710 1.560 1.700 506,361 +0.11(+6.92%)
Jan 19, 2021 1.580 1.730 1.560 1.590 31,880 -0.05(-3.05%)
Jan 15, 2021 1.590 1.640 1.590 1.640 32,700 -0.00(-0.01%)
Jan 14, 2021 1.680 1.729 1.630 1.640 24,906 -0.06(-3.52%)
Jan 13, 2021 1.688 1.709 1.660 1.700 43,347 +0.09(+5.59%)
Jan 12, 2021 1.540 1.630 1.540 1.610 51,672 +0.11(+7.33%)
Jan 11, 2021 1.510 1.640 1.470 1.500 166,911 -0.05(-3.23%)
Jan 08, 2021 1.550 1.550 1.450 1.550 19,700 +0.04(+2.79%)
Jan 07, 2021 1.570 1.570 1.500 1.508 43,687 -0.03(-1.92%)
Jan 06, 2021 1.570 1.570 1.500 1.538 19,313 +0.03(+1.71%)
Jan 05, 2021 1.450 1.650 1.450 1.512 162,078 +0.04(+2.69%)
Jan 04, 2021 1.500 1.550 1.450 1.472 76,481 -0.18(-10.79%)
Dec 31, 2020 1.650 1.650 1.650 12,073 +0.04(+2.48%)
Dec 30, 2020 1.600 1.610 1.570 1.610 12,073 +0.01(+0.63%)
Dec 29, 2020 1.620 1.650 1.600 1.600 65,562 -0.01(-0.62%)
Dec 28, 2020 1.560 1.650 1.560 1.610 35,454 +0.06(+3.87%)
Dec 24, 2020 1.570 1.640 1.530 1.550 40,600 +0.02(+1.31%)
Dec 23, 2020 1.550 1.610 1.500 1.530 97,882 -0.12(-7.27%)
Dec 22, 2020 1.640 1.650 1.550 1.650 38,952 +0.02(+1.23%)
Dec 21, 2020 1.650 1.715 1.630 1.630 76,783 -0.19(-10.44%)
Dec 18, 2020 1.708 1.840 1.660 1.820 27,800 +0.10(+5.66%)
Dec 17, 2020 1.670 1.726 1.670 1.722 38,580 -0.03(-1.57%)
Dec 16, 2020 1.750 1.899 1.750 1.750 78,879 +0.03(+1.74%)
Dec 15, 2020 1.690 1.730 1.690 1.720 192,855 +0.16(+10.26%)
Dec 14, 2020 1.550 1.600 1.550 1.560 68,352 +0.03(+1.95%)
Dec 11, 2020 1.520 1.560 1.520 1.530 248,400 +0.01(+0.66%)
Dec 10, 2020 1.600 1.600 1.520 1.520 82,371 -0.01(-0.65%)
Dec 09, 2020 1.520 1.558 1.520 1.530 95,347 +0.00(+0.00%)
Dec 08, 2020 1.555 1.555 1.510 1.530 119,432 +0.02(+1.32%)
Dec 07, 2020 1.540 1.550 1.510 1.510 45,004 +0.02(+1.34%)
Dec 04, 2020 1.506 1.530 1.490 1.490 51,600 +0.00(+0.00%)
Dec 03, 2020 1.450 1.520 1.420 1.490 37,124 -0.02(-1.32%)
Dec 02, 2020 1.520 1.530 1.500 1.510 144,169 -0.01(-0.66%)
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.