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 )

2.320 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
Mar 30, 2012 5.570 5.600 5.560 5.560 90,665 -0.04(-0.71%)
Mar 29, 2012 5.630 5.630 5.520 5.600 11,859 -0.14(-2.44%)
Mar 28, 2012 5.750 5.780 5.740 5.740 10,603 +0.05(+0.88%)
Mar 27, 2012 5.740 5.740 5.640 5.690 8,779 +0.16(+2.89%)
Mar 26, 2012 5.460 5.573 5.460 5.530 35,640 -0.05(-0.90%)
Mar 23, 2012 5.550 5.600 5.548 5.580 53,985 -0.11(-1.93%)
Mar 22, 2012 5.604 5.690 5.600 5.690 26,402 -0.07(-1.22%)
Mar 21, 2012 5.750 5.760 5.700 5.760 18,425 +0.01(+0.17%)
Mar 20, 2012 5.790 5.790 5.670 5.750 11,274 -0.11(-1.88%)
Mar 19, 2012 5.870 5.900 5.800 5.860 104,906 +0.01(+0.17%)
Mar 16, 2012 5.750 5.850 5.750 5.850 353,121 +0.06(+1.04%)
Mar 15, 2012 5.810 5.820 5.730 5.790 26,802 -0.06(-1.03%)
Mar 14, 2012 5.870 5.930 5.850 5.850 12,832 -0.01(-0.17%)
Mar 13, 2012 5.830 5.860 5.830 5.860 13,567 +0.15(+2.63%)
Mar 12, 2012 5.690 5.760 5.690 5.710 17,481 +0.06(+1.06%)
Mar 09, 2012 5.690 5.690 5.590 5.650 14,318 -0.07(-1.22%)
Mar 08, 2012 5.650 5.720 5.650 5.720 28,074 +0.30(+5.54%)
Mar 07, 2012 5.454 5.454 5.400 5.420 40,172 -0.02(-0.37%)
Mar 06, 2012 5.460 5.530 5.410 5.440 11,600 -0.18(-3.20%)
Mar 05, 2012 5.650 5.750 5.590 5.620 34,564 -0.13(-2.26%)
Mar 02, 2012 5.790 5.790 5.710 5.750 13,103 +0.07(+1.23%)
Mar 01, 2012 5.660 5.740 5.660 5.680 11,034 +0.15(+2.71%)
Feb 29, 2012 5.540 5.580 5.530 5.530 11,337 +0.04(+0.73%)
Feb 28, 2012 5.540 5.540 5.440 5.490 78,068 +0.08(+1.48%)
Feb 27, 2012 5.320 5.440 5.320 5.410 19,193 +0.01(+0.19%)
Feb 24, 2012 5.350 5.420 5.350 5.400 8,645 +0.00(+0.00%)
Feb 23, 2012 5.390 5.450 5.390 5.400 8,935 -0.01(-0.18%)
Feb 22, 2012 5.500 5.500 5.410 5.410 9,500 +0.07(+1.31%)
Feb 21, 2012 5.280 5.390 5.280 5.340 51,338 -0.24(-4.30%)
Feb 17, 2012 5.580 5.710 5.580 5.580 6,579 +0.14(+2.57%)
Feb 16, 2012 5.390 5.533 5.390 5.440 80,697 -0.03(-0.55%)
Feb 15, 2012 5.550 5.550 5.420 5.470 13,429 +0.05(+0.92%)
Feb 14, 2012 5.500 5.500 5.420 5.420 17,142 -0.08(-1.45%)
Feb 13, 2012 5.440 5.550 5.440 5.500 28,557 +0.04(+0.73%)
Feb 10, 2012 5.400 5.520 5.400 5.460 8,430 -0.05(-0.91%)
Feb 09, 2012 5.560 5.560 5.500 5.510 12,710 -0.07(-1.25%)
Feb 08, 2012 5.530 5.600 5.510 5.580 31,846 +0.15(+2.76%)
Feb 07, 2012 5.400 5.500 5.400 5.430 36,158 -0.33(-5.73%)
Feb 06, 2012 5.790 5.790 5.720 5.760 11,809 -0.06(-1.03%)
Feb 03, 2012 5.940 5.940 5.800 5.820 25,769 -0.20(-3.32%)
Feb 02, 2012 6.100 6.100 6.020 6.020 5,962 +0.11(+1.86%)
Feb 01, 2012 5.980 5.980 5.860 5.910 18,612 +0.23(+4.05%)
Jan 31, 2012 5.660 5.750 5.660 5.680 4,453 -0.03(-0.53%)
Jan 30, 2012 5.840 5.840 5.670 5.710 10,279 -0.23(-3.87%)
Jan 27, 2012 5.960 5.980 5.900 5.940 134,320 +0.08(+1.37%)
Jan 26, 2012 5.870 5.930 5.860 5.860 8,129 +0.12(+2.09%)
Jan 25, 2012 5.740 5.790 5.740 5.740 6,051 +0.00(+0.00%)
Jan 24, 2012 5.740 5.790 5.740 5.740 10,526 +0.00(+0.00%)
Jan 23, 2012 5.790 5.790 5.740 5.740 8,460 -0.05(-0.86%)
Jan 20, 2012 5.740 5.800 5.740 5.790 13,917 -0.01(-0.17%)
Jan 19, 2012 5.750 5.800 5.750 5.800 11,110 +0.05(+0.87%)
Jan 18, 2012 5.760 5.760 5.680 5.750 13,375 -0.03(-0.52%)
Jan 17, 2012 5.780 5.850 5.780 5.780 7,892 +0.22(+3.96%)
Jan 13, 2012 5.760 5.760 5.560 5.560 10,887 -0.26(-4.47%)
Jan 12, 2012 5.820 5.820 5.760 5.820 11,186 -0.03(-0.51%)
Jan 11, 2012 5.830 5.860 5.830 5.850 20,695 +0.20(+3.54%)
Jan 10, 2012 5.650 5.660 5.610 5.650 5,012 +0.03(+0.53%)
Jan 09, 2012 5.620 5.620 5.620 5.620 5,056 +0.02(+0.36%)
Jan 06, 2012 5.600 5.650 5.600 5.600 10,218 -0.03(-0.53%)
Jan 05, 2012 5.620 5.640 5.610 5.630 60,336 +0.36(+6.83%)
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.