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 31, 2023 1.540 1.550 1.530 1.530 5,621 -0.02(-1.29%)
Mar 30, 2023 1.605 1.660 1.550 1.550 5,259 +0.04(+2.65%)
Mar 29, 2023 1.500 1.510 1.500 1.510 11,423 +0.03(+2.03%)
Mar 28, 2023 1.485 1.500 1.475 1.480 25,338 +0.00(+0.00%)
Mar 27, 2023 1.458 1.480 1.458 1.480 65,117 +0.01(+0.68%)
Mar 24, 2023 1.480 1.480 1.455 1.470 13,322 +0.03(+2.08%)
Mar 23, 2023 1.450 1.540 1.440 1.440 13,846 -0.02(-1.37%)
Mar 22, 2023 1.460 1.480 1.450 1.460 22,676 +0.01(+0.69%)
Mar 21, 2023 1.470 1.470 1.450 1.450 16,343 -0.02(-1.36%)
Mar 20, 2023 1.480 1.490 1.470 1.470 15,666 +0.00(+0.00%)
Mar 17, 2023 1.520 1.520 1.460 1.470 26,786 +0.00(+0.00%)
Mar 16, 2023 1.450 1.490 1.450 1.470 116,584 -0.03(-2.00%)
Mar 15, 2023 1.460 1.500 1.460 1.500 31,848 -0.00(-0.33%)
Mar 14, 2023 1.515 1.515 1.505 1.505 20,126 +0.00(+0.33%)
Mar 13, 2023 1.545 1.545 1.470 1.500 22,146 -0.05(-3.22%)
Mar 10, 2023 1.480 1.620 1.480 1.550 47,934 +0.02(+1.30%)
Mar 09, 2023 1.624 1.624 1.530 1.530 16,698 -0.07(-4.38%)
Mar 08, 2023 1.583 1.600 1.560 1.600 62,294 +0.04(+2.56%)
Mar 07, 2023 1.560 1.605 1.560 1.560 16,220 -0.06(-3.70%)
Mar 06, 2023 1.570 1.690 1.570 1.620 10,394 -0.00(-0.31%)
Mar 03, 2023 1.650 1.680 1.570 1.625 10,764 -0.02(-1.52%)
Mar 02, 2023 1.630 1.660 1.630 1.650 18,100 +0.03(+2.17%)
Mar 01, 2023 1.645 1.645 1.600 1.615 6,374 -0.01(-0.31%)
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%)
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.