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: 3:13 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, 2023 1.660 1.660 1.620 1.620 15,626 +0.05(+3.18%)
Feb 27, 2023 1.620 1.620 1.570 1.570 23,288 -0.09(-5.42%)
Feb 24, 2023 1.655 1.680 1.620 1.660 6,601 +0.01(+0.62%)
Feb 23, 2023 1.730 1.730 1.640 1.650 15,196 -0.03(-1.80%)
Feb 22, 2023 1.675 1.680 1.650 1.680 8,372 +0.02(+1.51%)
Feb 21, 2023 1.680 1.680 1.655 1.655 8,578 -0.04(-2.65%)
Feb 17, 2023 1.720 1.725 1.700 1.700 4,656 -0.04(-2.30%)
Feb 16, 2023 1.790 1.790 1.734 1.740 7,447 +0.00(+0.00%)
Feb 15, 2023 1.740 1.750 1.740 1.740 214,865 +0.00(+0.00%)
Feb 14, 2023 1.800 1.828 1.740 1.740 22,442 -0.02(-1.14%)
Feb 13, 2023 1.870 1.870 1.730 1.760 19,596 +0.00(+0.00%)
Feb 10, 2023 1.745 1.760 1.730 1.760 11,308 +0.01(+0.86%)
Feb 09, 2023 1.740 1.760 1.738 1.745 13,451 +0.01(+0.29%)
Feb 08, 2023 1.730 1.750 1.720 1.740 5,024 -0.02(-1.14%)
Feb 07, 2023 1.740 1.760 1.720 1.760 302,474 +0.05(+2.93%)
Feb 06, 2023 1.700 1.710 1.680 1.710 22,726 +0.00(+0.29%)
Feb 03, 2023 1.710 1.710 1.700 1.705 5,687 -0.01(-0.87%)
Feb 02, 2023 1.710 1.730 1.710 1.720 51,585 +0.03(+1.78%)
Feb 01, 2023 1.700 1.710 1.690 1.690 31,941 -0.03(-1.74%)
Jan 31, 2023 1.697 1.790 1.680 1.720 42,256 +0.02(+1.18%)
Jan 30, 2023 1.700 1.760 1.680 1.700 59,905 -0.01(-0.58%)
Jan 27, 2023 1.720 1.730 1.700 1.710 104,323 +0.02(+1.24%)
Jan 26, 2023 1.660 1.690 1.660 1.689 63,180 +0.04(+2.67%)
Jan 25, 2023 1.660 1.660 1.630 1.645 15,030 +0.02(+0.92%)
Jan 24, 2023 1.690 1.690 1.620 1.630 7,894 -0.03(-1.51%)
Jan 23, 2023 1.655 1.660 1.640 1.655 83,131 -0.00(-0.30%)
Jan 20, 2023 1.650 1.660 1.610 1.660 30,839 +0.06(+3.75%)
Jan 19, 2023 1.640 1.690 1.600 1.600 14,407 -0.03(-1.84%)
Jan 18, 2023 1.700 1.700 1.630 1.630 54,332 +0.01(+0.62%)
Jan 17, 2023 1.620 1.650 1.620 1.620 26,039 +0.02(+0.93%)
Jan 13, 2023 1.615 1.620 1.590 1.605 14,230 +0.03(+1.90%)
Jan 12, 2023 1.575 1.590 1.560 1.575 7,583 +0.02(+1.61%)
Jan 11, 2023 1.490 1.550 1.490 1.550 32,648 +0.03(+1.97%)
Jan 10, 2023 1.525 1.530 1.460 1.520 36,502 -0.01(-0.65%)
Jan 09, 2023 1.540 1.540 1.520 1.530 25,391 +0.02(+1.32%)
Jan 06, 2023 1.530 1.530 1.508 1.510 19,538 -0.02(-1.31%)
Jan 05, 2023 1.530 1.540 1.510 1.530 64,698 +0.02(+1.32%)
Jan 04, 2023 1.470 1.520 1.470 1.510 31,818 +0.06(+4.17%)
Jan 03, 2023 1.430 1.450 1.420 1.450 35,290 -0.02(-1.39%)
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%)
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.