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 (%)
May 31, 2017 3.925 3.970 3.925 3.965 34,689 -0.04(-1.00%)
May 30, 2017 4.050 4.050 3.880 4.005 30,430 +0.03(+0.88%)
May 26, 2017 3.855 3.970 3.855 3.970 29,711 +0.03(+0.76%)
May 25, 2017 3.950 3.950 3.910 3.940 22,320 -0.09(-2.23%)
May 24, 2017 4.020 4.040 4.000 4.030 22,063 +0.03(+0.75%)
May 23, 2017 4.024 4.050 3.980 4.000 32,958 -0.10(-2.44%)
May 22, 2017 3.990 4.110 3.990 4.100 75,759 +0.15(+3.80%)
May 19, 2017 4.010 4.010 3.800 3.950 21,518 +0.06(+1.41%)
May 18, 2017 3.845 3.900 3.840 3.895 24,784 +0.08(+1.96%)
May 17, 2017 3.840 3.840 3.800 3.820 27,560 +0.00(+0.00%)
May 16, 2017 3.680 3.830 3.680 3.820 35,190 +0.00(+0.00%)
May 15, 2017 3.815 3.840 3.800 3.820 38,665 +0.04(+1.06%)
May 12, 2017 3.782 3.800 3.770 3.780 111,881 -0.03(-0.79%)
May 11, 2017 3.820 3.820 3.770 3.810 58,523 -0.02(-0.52%)
May 10, 2017 3.850 3.850 3.820 3.830 65,346 -0.05(-1.42%)
May 09, 2017 3.870 3.890 3.870 3.885 42,439 +0.01(+0.39%)
May 08, 2017 3.910 3.910 3.870 3.870 55,537 -0.03(-0.77%)
May 05, 2017 3.880 3.900 3.880 3.900 66,099 +0.02(+0.65%)
May 04, 2017 3.880 3.880 3.850 3.875 21,688 -0.00(-0.13%)
May 03, 2017 3.860 3.890 3.850 3.880 29,733 -0.01(-0.26%)
May 02, 2017 3.870 3.890 3.850 3.890 32,341 -0.03(-0.77%)
May 01, 2017 3.940 3.940 3.870 3.920 30,193 +0.01(+0.26%)
Apr 28, 2017 3.760 3.920 3.760 3.910 28,064 +0.06(+1.43%)
Apr 27, 2017 3.750 3.860 3.750 3.855 32,443 +0.10(+2.80%)
Apr 26, 2017 3.748 3.750 3.740 3.750 22,764 -0.10(-2.60%)
Apr 25, 2017 3.850 3.880 3.840 3.850 42,132 +0.02(+0.52%)
Apr 24, 2017 3.850 3.880 3.800 3.830 46,768 +0.10(+2.54%)
Apr 21, 2017 3.725 3.750 3.725 3.735 31,969 -0.01(-0.27%)
Apr 20, 2017 3.770 3.770 3.740 3.745 70,747 -0.01(-0.29%)
Apr 19, 2017 3.770 3.770 3.750 3.756 43,318 -0.03(-0.84%)
Apr 18, 2017 3.790 3.790 3.770 3.788 26,791 +0.02(+0.48%)
Apr 17, 2017 3.810 3.810 3.750 3.770 86,060 +0.01(+0.27%)
Apr 13, 2017 3.660 3.820 3.660 3.760 89,944 -0.05(-1.31%)
Apr 12, 2017 3.780 3.830 3.780 3.810 59,054 +0.05(+1.33%)
Apr 11, 2017 3.800 3.800 3.720 3.760 101,640 -0.04(-0.92%)
Apr 10, 2017 3.790 3.810 3.790 3.795 60,149 -0.02(-0.39%)
Apr 07, 2017 3.800 3.810 3.790 3.810 42,671 +0.00(+0.00%)
Apr 06, 2017 3.720 3.930 3.720 3.810 43,717 -0.05(-1.30%)
Apr 05, 2017 3.760 3.910 3.760 3.860 38,728 +0.12(+3.21%)
Apr 04, 2017 3.700 3.740 3.700 3.740 43,175 +0.02(+0.40%)
Apr 03, 2017 3.741 3.741 3.700 3.725 49,992 +0.08(+2.05%)
Mar 31, 2017 3.520 3.650 3.520 3.650 25,404 -0.05(-1.35%)
Mar 30, 2017 3.700 3.740 3.660 3.700 33,908 +0.01(+0.27%)
Mar 29, 2017 3.610 3.690 3.610 3.690 35,870 +0.07(+1.93%)
Mar 28, 2017 3.670 3.670 3.500 3.620 25,223 +0.10(+2.84%)
Mar 27, 2017 3.520 3.520 3.480 3.520 29,948 +0.05(+1.44%)
Mar 24, 2017 3.430 3.500 3.430 3.470 51,845 -0.01(-0.29%)
Mar 23, 2017 3.480 3.480 3.450 3.480 82,737 -0.02(-0.57%)
Mar 22, 2017 3.440 3.500 3.440 3.500 58,697 +0.08(+2.34%)
Mar 21, 2017 3.420 3.470 3.400 3.420 51,841 -0.00(-0.15%)
Mar 20, 2017 3.440 3.440 3.350 3.425 96,730 -0.03(-0.87%)
Mar 17, 2017 3.420 3.470 3.420 3.455 37,483 -0.07(-2.12%)
Mar 16, 2017 3.453 3.540 3.453 3.530 49,907 +0.03(+0.86%)
Mar 15, 2017 3.510 3.530 3.450 3.500 103,441 -0.04(-1.13%)
Mar 14, 2017 3.550 3.570 3.530 3.540 42,329 -0.03(-0.84%)
Mar 13, 2017 3.580 3.590 3.560 3.570 43,531 -0.01(-0.28%)
Mar 10, 2017 3.570 3.610 3.510 3.580 52,289 +0.02(+0.56%)
Mar 09, 2017 3.585 3.600 3.560 3.560 56,607 +0.01(+0.28%)
Mar 08, 2017 3.525 3.580 3.525 3.550 53,682 -0.06(-1.53%)
Mar 07, 2017 3.600 3.610 3.583 3.605 54,206 -0.04(-0.96%)
Mar 06, 2017 3.630 3.650 3.630 3.640 35,404 -0.05(-1.49%)
Mar 03, 2017 3.650 3.700 3.650 3.695 49,364 +0.02(+0.68%)
Mar 02, 2017 3.640 3.700 3.640 3.670 66,827 -0.04(-1.21%)
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.