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 (%)
May 28, 2021 1.720 1.730 1.710 1.722 4,528 +0.02(+1.00%)
May 27, 2021 1.720 1.730 1.700 1.705 53,298 -0.02(-0.93%)
May 26, 2021 1.725 1.740 1.700 1.721 18,699 +0.00(+0.00%)
May 25, 2021 1.740 1.740 1.680 1.721 16,768 +0.04(+2.44%)
May 24, 2021 1.720 1.790 1.680 1.680 28,219 -0.05(-2.89%)
May 21, 2021 1.722 1.730 1.722 1.730 12,496 +0.01(+0.58%)
May 20, 2021 1.710 1.750 1.700 1.720 15,612 +0.00(+0.29%)
May 19, 2021 1.715 1.730 1.700 1.715 12,905 -0.01(-0.87%)
May 18, 2021 1.670 1.730 1.670 1.730 38,205 +0.02(+1.32%)
May 17, 2021 1.650 1.750 1.650 1.708 11,310 +0.01(+0.44%)
May 14, 2021 1.685 1.710 1.670 1.700 40,953 -0.02(-1.08%)
May 13, 2021 1.750 1.750 1.670 1.718 35,647 -0.01(-0.66%)
May 12, 2021 1.710 1.740 1.700 1.730 53,557 +0.01(+0.58%)
May 11, 2021 1.710 1.720 1.700 1.720 20,018 +0.02(+1.18%)
May 10, 2021 1.710 1.740 1.700 1.700 7,872 -0.03(-1.73%)
May 07, 2021 1.726 1.750 1.720 1.730 11,138 +0.01(+0.73%)
May 06, 2021 1.650 1.740 1.650 1.718 5,849 +0.06(+3.46%)
May 05, 2021 1.740 1.740 1.660 1.660 14,553 +0.01(+0.58%)
May 04, 2021 1.660 1.690 1.650 1.650 48,770 -0.03(-1.76%)
May 03, 2021 1.750 1.750 1.660 1.680 56,841 -0.04(-2.33%)
Apr 30, 2021 1.800 1.800 1.670 1.720 26,500 +0.01(+0.88%)
Apr 29, 2021 1.800 1.800 1.700 1.705 124,459 -0.04(-2.43%)
Apr 28, 2021 1.750 1.850 1.700 1.748 19,954 +0.05(+2.79%)
Apr 27, 2021 1.720 1.780 1.680 1.700 34,811 +0.03(+1.80%)
Apr 26, 2021 1.750 1.800 1.670 1.670 82,879 -0.03(-1.76%)
Apr 23, 2021 1.680 1.760 1.670 1.700 119,100 -0.01(-0.58%)
Apr 22, 2021 1.800 1.800 1.680 1.710 90,021 -0.02(-1.16%)
Apr 21, 2021 1.800 1.800 1.680 1.730 124,635 +0.05(+2.98%)
Apr 20, 2021 1.760 1.760 1.650 1.680 123,177 +0.04(+2.44%)
Apr 19, 2021 1.630 1.650 1.621 1.640 149,477 -0.01(-0.61%)
Apr 16, 2021 1.650 1.650 1.610 1.650 48,000 +0.00(+0.00%)
Apr 15, 2021 1.700 1.750 1.650 1.650 21,982 -0.05(-2.94%)
Apr 14, 2021 1.700 1.750 1.650 1.700 44,145 -0.03(-1.45%)
Apr 13, 2021 1.700 1.750 1.700 1.725 20,548 -0.00(-0.29%)
Apr 12, 2021 1.870 1.870 1.710 1.730 31,842 +0.03(+1.76%)
Apr 09, 2021 1.660 1.750 1.660 1.700 37,500 -0.05(-2.86%)
Apr 08, 2021 1.680 1.849 1.680 1.750 57,723 +0.05(+3.24%)
Apr 07, 2021 1.700 1.722 1.670 1.695 25,630 +0.06(+3.35%)
Apr 06, 2021 1.730 1.730 1.640 1.640 30,107 -0.05(-2.96%)
Apr 05, 2021 1.620 1.692 1.620 1.690 16,339 +0.02(+1.20%)
Apr 01, 2021 1.660 1.680 1.620 1.670 44,600 +0.05(+3.09%)
Mar 31, 2021 1.620 1.620 1.580 1.620 9,212 +0.00(+0.00%)
Mar 30, 2021 1.550 1.640 1.550 1.620 83,467 +0.19(+12.89%)
Mar 29, 2021 1.450 1.460 1.410 1.435 102,962 -0.02(-1.71%)
Mar 26, 2021 1.450 1.470 1.450 1.460 17,100 +0.02(+1.39%)
Mar 25, 2021 1.429 1.440 1.410 1.440 3,851 +0.01(+0.66%)
Mar 24, 2021 1.440 1.440 1.431 1.431 8,429 +0.00(+0.03%)
Mar 23, 2021 1.580 1.580 1.410 1.430 23,172 -0.01(-0.69%)
Mar 22, 2021 1.480 1.490 1.420 1.440 9,889 -0.04(-2.70%)
Mar 19, 2021 1.400 1.490 1.400 1.480 40,600 -0.01(-0.67%)
Mar 18, 2021 1.500 1.505 1.470 1.490 87,022 +0.01(+0.68%)
Mar 17, 2021 1.450 1.530 1.450 1.480 24,434 -0.05(-3.46%)
Mar 16, 2021 1.490 1.570 1.490 1.533 54,803 +0.04(+2.54%)
Mar 15, 2021 1.600 1.600 1.490 1.495 14,684 -0.01(-0.99%)
Mar 12, 2021 1.530 1.650 1.480 1.510 49,000 +0.03(+2.03%)
Mar 11, 2021 1.460 1.520 1.460 1.480 123,829 +0.04(+2.78%)
Mar 10, 2021 1.490 1.520 1.420 1.440 88,394 -0.05(-3.23%)
Mar 09, 2021 1.490 1.500 1.470 1.488 25,327 -0.03(-1.72%)
Mar 08, 2021 1.560 1.600 1.505 1.514 6,675 -0.02(-1.05%)
Mar 05, 2021 1.490 1.530 1.490 1.530 12,200 +0.06(+4.08%)
Mar 04, 2021 1.470 1.530 1.470 1.470 10,061 +0.00(+0.00%)
Mar 03, 2021 1.490 1.520 1.410 1.470 441,767 -0.04(-2.65%)
Mar 02, 2021 1.550 1.570 1.470 1.510 2,395,732 -0.03(-2.27%)
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.