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 )

2.318 +0.018 (+0.78%)
Streaming Delayed Price Updated: 10:13 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 (%)
Mar 29, 2019 1.845 1.845 1.790 1.805 91,900 +0.02(+0.95%)
Mar 28, 2019 1.820 1.835 1.760 1.788 27,327 -0.05(-2.83%)
Mar 27, 2019 1.900 1.900 1.830 1.840 89,397 -0.07(-3.66%)
Mar 26, 2019 1.900 1.945 1.900 1.910 82,059 +0.00(+0.21%)
Mar 25, 2019 1.940 1.940 1.900 1.906 182,171 -0.02(-1.24%)
Mar 22, 2019 1.933 2.000 1.910 1.930 14,700 -0.02(-1.03%)
Mar 21, 2019 1.945 1.990 1.910 1.950 91,639 +0.02(+1.03%)
Mar 20, 2019 1.950 2.000 1.930 1.930 37,559 -0.03(-1.42%)
Mar 19, 2019 2.110 2.110 1.940 1.958 26,831 -0.01(-0.61%)
Mar 18, 2019 1.950 1.970 1.900 1.970 23,066 +0.04(+2.07%)
Mar 15, 2019 2.000 2.000 1.920 1.930 565,600 +0.01(+0.52%)
Mar 14, 2019 1.920 1.960 1.920 1.920 84,106 -0.01(-0.52%)
Mar 13, 2019 1.950 1.950 1.910 1.930 41,522 -0.01(-0.52%)
Mar 12, 2019 1.940 2.040 1.940 1.940 12,446 -0.01(-0.51%)
Mar 11, 2019 1.950 1.980 1.900 1.950 21,866 +0.04(+2.09%)
Mar 08, 2019 1.900 1.945 1.900 1.910 58,800 -0.01(-0.52%)
Mar 07, 2019 1.900 2.000 1.900 1.920 59,469 -0.08(-4.00%)
Mar 06, 2019 2.030 2.070 1.980 2.000 47,754 +0.00(+0.25%)
Mar 05, 2019 1.970 2.000 1.970 1.995 30,958 +0.01(+0.25%)
Mar 04, 2019 2.020 2.030 1.990 1.990 36,761 +0.02(+1.02%)
Mar 01, 2019 1.940 2.000 1.940 1.970 63,300 -0.02(-1.01%)
Feb 28, 2019 1.990 2.090 1.990 1.990 123,829 -0.06(-2.93%)
Feb 27, 2019 2.000 2.110 1.990 2.050 30,509 +0.05(+2.50%)
Feb 26, 2019 2.008 2.010 1.990 2.000 68,850 -0.01(-0.50%)
Feb 25, 2019 1.990 2.020 1.990 2.010 57,702 +0.00(+0.25%)
Feb 22, 2019 2.022 2.030 1.990 2.005 193,600 -0.00(-0.25%)
Feb 21, 2019 2.100 2.100 2.010 2.010 42,504 -0.03(-1.23%)
Feb 20, 2019 2.060 2.060 2.010 2.035 31,369 -0.01(-0.73%)
Feb 19, 2019 2.080 2.130 2.040 2.050 32,801 -0.05(-2.38%)
Feb 15, 2019 2.040 2.110 2.040 2.100 45,200 +0.01(+0.48%)
Feb 14, 2019 2.115 2.150 2.090 2.090 23,745 -0.10(-4.57%)
Feb 13, 2019 2.150 2.200 2.100 2.190 24,541 +0.03(+1.39%)
Feb 12, 2019 2.200 2.200 2.100 2.160 30,564 +0.01(+0.47%)
Feb 11, 2019 2.170 2.170 2.110 2.150 36,293 -0.02(-0.92%)
Feb 08, 2019 2.170 2.200 2.130 2.170 29,900 -0.02(-0.91%)
Feb 07, 2019 2.155 2.190 2.130 2.190 51,460 +0.07(+3.30%)
Feb 06, 2019 2.160 2.200 2.120 2.120 17,196 -0.04(-1.67%)
Feb 05, 2019 2.130 2.180 2.130 2.156 15,847 -0.01(-0.65%)
Feb 04, 2019 2.100 2.220 2.100 2.170 161,782 +0.02(+0.93%)
Feb 01, 2019 2.200 2.200 2.110 2.150 32,700 -0.06(-2.71%)
Jan 31, 2019 2.165 2.230 2.165 2.210 185,350 -0.01(-0.45%)
Jan 30, 2019 2.185 2.220 2.170 2.220 59,293 +0.02(+0.91%)
Jan 29, 2019 2.170 2.230 2.150 2.200 66,035 -0.07(-3.08%)
Jan 28, 2019 2.280 2.290 2.250 2.270 295,321 +0.01(+0.44%)
Jan 25, 2019 2.290 2.290 2.260 2.260 62,300 +0.02(+0.89%)
Jan 24, 2019 2.190 2.250 2.190 2.240 134,346 +0.04(+1.82%)
Jan 23, 2019 2.152 2.220 2.130 2.200 40,665 +0.00(+0.00%)
Jan 22, 2019 2.190 2.220 2.190 2.200 507,455 +0.01(+0.46%)
Jan 18, 2019 2.200 2.200 2.170 2.190 78,000 +0.00(+0.00%)
Jan 17, 2019 2.100 2.210 2.100 2.190 594,695 -0.01(-0.45%)
Jan 16, 2019 2.220 2.220 2.120 2.200 88,082 +0.04(+1.85%)
Jan 15, 2019 2.050 2.180 2.050 2.160 584,071 -0.02(-0.92%)
Jan 14, 2019 2.110 2.190 2.100 2.180 741,942 +0.02(+0.93%)
Jan 11, 2019 2.100 2.170 2.100 2.160 379,600 +0.06(+2.86%)
Jan 10, 2019 2.110 2.130 2.060 2.100 86,620 -0.01(-0.47%)
Jan 09, 2019 2.140 2.140 2.070 2.110 27,346 +0.01(+0.48%)
Jan 08, 2019 2.000 2.110 2.000 2.100 169,312 +0.01(+0.48%)
Jan 07, 2019 1.990 2.120 1.990 2.090 301,639 +0.11(+5.56%)
Jan 04, 2019 1.960 2.050 1.960 1.980 134,100 +0.04(+2.33%)
Jan 03, 2019 1.870 2.000 1.870 1.935 269,495 +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.