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 )

2.330 -0.020 (-0.85%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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, 2006 2.000 2.050 2.000 2.000 36,092 -0.01(-0.50%)
May 30, 2006 2.010 2.020 2.010 2.010 11,395 +0.00(+0.00%)
May 26, 2006 2.010 2.050 2.000 2.010 30,187 +0.01(+0.50%)
May 25, 2006 2.000 2.000 1.950 2.000 73,840 -0.10(-4.76%)
May 24, 2006 2.100 2.100 2.050 2.100 45,455 +0.05(+2.44%)
May 23, 2006 2.050 2.050 2.050 2.050 5,715 +0.00(+0.00%)
May 22, 2006 2.050 2.050 2.050 2.050 6,260 -0.10(-4.65%)
May 19, 2006 2.150 2.250 2.150 2.150 22,660 -0.10(-4.44%)
May 18, 2006 2.250 2.280 2.250 2.250 13,323 -0.10(-4.26%)
May 17, 2006 2.250 2.400 2.350 2.350 15,765 +0.10(+4.44%)
May 16, 2006 2.250 2.250 2.250 2.250 18,035 -0.05(-2.17%)
May 15, 2006 2.300 2.300 2.300 2.300 21,603 -0.10(-4.17%)
May 12, 2006 2.400 2.500 2.400 2.400 264,605 +0.00(+0.00%)
May 11, 2006 2.400 2.440 2.400 2.400 114,731 +0.05(+2.13%)
May 10, 2006 2.350 2.350 2.350 2.350 24,705 -0.05(-2.08%)
May 09, 2006 2.400 2.400 2.400 2.400 33,300 +0.05(+2.13%)
May 08, 2006 2.350 2.370 2.350 2.350 9,390 +0.12(+5.38%)
May 05, 2006 2.230 2.230 2.170 2.230 22,358 +0.06(+2.76%)
May 04, 2006 2.170 2.290 2.170 2.170 37,454 +0.02(+0.93%)
May 03, 2006 2.150 2.150 2.120 2.150 12,337 +0.05(+2.38%)
May 02, 2006 2.100 2.200 2.100 2.100 17,079 +0.10(+5.00%)
May 01, 2006 2.000 2.000 2.000 2.000 3,135 +0.00(+0.00%)
Apr 28, 2006 2.000 2.000 2.000 2.000 0 -0.10(-4.76%)
Apr 27, 2006 2.100 2.100 2.050 2.100 47,430 +0.10(+5.00%)
Apr 26, 2006 2.000 2.000 2.000 2.000 14,345 -0.10(-4.76%)
Apr 25, 2006 2.100 2.070 2.020 2.100 6,820 +0.00(+0.00%)
Apr 24, 2006 2.100 2.050 2.050 2.100 15,556 +0.00(+0.00%)
Apr 21, 2006 2.040 2.190 2.090 2.100 8,952 +0.06(+2.94%)
Apr 20, 2006 2.000 2.080 2.040 2.040 27,123 +0.04(+2.00%)
Apr 19, 2006 2.000 2.050 1.980 2.000 24,376 +0.00(+0.00%)
Apr 18, 2006 2.000 2.000 1.980 2.000 19,683 +0.06(+3.09%)
Apr 17, 2006 1.940 1.950 1.940 1.940 54,900 -0.01(-0.51%)
Apr 13, 2006 1.900 2.000 1.950 1.950 19,425 +0.05(+2.63%)
Apr 12, 2006 1.870 1.900 1.850 1.900 179,965 +0.03(+1.60%)
Apr 11, 2006 1.870 1.910 1.870 1.870 63,413 +0.01(+0.54%)
Apr 10, 2006 1.860 1.860 1.850 1.860 22,720 -0.04(-2.11%)
Apr 07, 2006 1.900 1.930 1.900 1.900 52,425 +0.00(+0.00%)
Apr 06, 2006 1.900 1.990 1.900 1.900 25,440 +0.05(+2.70%)
Apr 05, 2006 1.850 1.950 1.850 1.850 12,130 +0.00(+0.00%)
Apr 04, 2006 1.850 1.890 1.850 1.850 112,840 +0.05(+2.78%)
Apr 03, 2006 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 31, 2006 1.800 1.830 1.800 1.800 34,105 -0.10(-5.26%)
Mar 30, 2006 1.900 1.900 1.820 1.900 81,015 +0.05(+2.70%)
Mar 29, 2006 1.850 1.900 1.850 1.850 59,231 +0.00(+0.00%)
Mar 28, 2006 1.830 1.880 1.850 1.850 45,153 +0.02(+1.09%)
Mar 27, 2006 1.830 1.830 1.830 1.830 17,677 +0.00(+0.00%)
Mar 24, 2006 1.820 1.850 1.830 1.830 42,676 +0.02(+1.10%)
Mar 21, 2006 1.810 1.830 1.810 1.810 65,105 +0.06(+3.43%)
Mar 20, 2006 1.750 1.750 1.750 1.750 24,595 +0.00(+0.00%)
Mar 17, 2006 1.750 1.800 1.750 1.750 32,879 +0.01(+0.57%)
Mar 16, 2006 1.740 1.780 1.740 1.740 63,911 -0.05(-2.79%)
Mar 15, 2006 1.750 1.800 1.750 1.790 74,914 +0.04(+2.29%)
Mar 14, 2006 1.750 1.850 1.750 1.750 49,430 +0.00(+0.00%)
Mar 13, 2006 1.750 1.750 1.750 1.750 11,235 +0.00(+0.00%)
Mar 10, 2006 1.750 1.830 1.750 1.750 72,185 +0.00(+0.00%)
Mar 09, 2006 1.750 1.750 1.750 1.750 8,210 -0.02(-1.13%)
Mar 08, 2006 1.770 1.800 1.770 1.770 48,704 +0.02(+1.14%)
Mar 07, 2006 1.750 1.800 1.750 1.750 41,428 -0.05(-2.78%)
Mar 06, 2006 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 03, 2006 1.800 1.870 1.790 1.800 33,808 -0.13(-6.74%)
Mar 02, 2006 1.930 1.930 1.830 1.930 15,530 +0.13(+7.22%)
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.