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 (%)
Jun 29, 2012 5.150 5.250 5.150 5.220 19,169 -0.11(-2.06%)
Jun 28, 2012 5.300 5.350 5.300 5.330 22,042 +0.03(+0.57%)
Jun 27, 2012 5.300 5.370 5.300 5.300 23,717 +0.14(+2.71%)
Jun 26, 2012 5.090 5.160 5.090 5.160 10,814 +0.11(+2.18%)
Jun 25, 2012 5.000 5.119 5.000 5.050 32,334 -0.08(-1.56%)
Jun 22, 2012 5.060 5.130 5.060 5.130 18,047 +0.05(+0.98%)
Jun 21, 2012 5.100 5.140 5.080 5.080 33,387 -0.06(-1.17%)
Jun 20, 2012 5.080 5.160 5.080 5.140 10,944 +0.00(+0.00%)
Jun 19, 2012 5.080 5.160 5.080 5.140 12,537 +0.05(+0.98%)
Jun 18, 2012 5.020 5.150 5.020 5.090 26,679 +0.04(+0.79%)
Jun 15, 2012 5.030 5.140 5.030 5.050 8,597 -0.13(-2.46%)
Jun 14, 2012 5.180 5.190 5.140 5.178 13,172 +0.08(+1.52%)
Jun 13, 2012 5.070 5.140 5.070 5.100 17,510 -0.04(-0.78%)
Jun 12, 2012 5.090 5.170 5.090 5.140 19,492 +0.07(+1.38%)
Jun 11, 2012 5.050 5.090 5.020 5.070 8,021 +0.07(+1.40%)
Jun 08, 2012 4.910 5.030 4.910 5.000 8,506 +0.05(+1.01%)
Jun 07, 2012 4.940 4.990 4.860 4.950 21,952 +0.08(+1.64%)
Jun 06, 2012 4.750 4.870 4.750 4.870 79,804 +0.07(+1.46%)
Jun 05, 2012 4.730 4.840 4.730 4.800 705,014 -0.05(-1.03%)
Jun 04, 2012 4.940 4.940 4.830 4.850 8,815 -0.10(-2.02%)
Jun 01, 2012 5.030 5.060 4.950 4.950 81,268 -0.24(-4.62%)
May 31, 2012 5.120 5.190 5.120 5.190 21,289 +0.11(+2.17%)
May 30, 2012 5.040 5.160 5.040 5.080 14,896 +0.00(+0.00%)
May 29, 2012 5.060 5.130 5.060 5.080 35,733 +0.00(+0.00%)
May 25, 2012 5.140 5.140 5.020 5.080 28,758 +0.02(+0.40%)
May 24, 2012 5.030 5.130 5.000 5.060 46,258 -0.20(-3.80%)
May 23, 2012 5.160 5.260 5.160 5.260 9,719 +0.09(+1.74%)
May 22, 2012 5.110 5.200 5.110 5.170 25,885 +0.18(+3.61%)
May 21, 2012 4.930 5.020 4.930 4.990 405,008 +0.07(+1.42%)
May 18, 2012 4.930 5.000 4.920 4.920 344,149 -0.06(-1.20%)
May 17, 2012 4.970 5.030 4.970 4.980 71,479 +0.00(+0.00%)
May 16, 2012 5.000 5.000 4.930 4.980 64,608 +0.07(+1.43%)
May 15, 2012 4.910 4.980 4.910 4.910 88,373 -0.19(-3.73%)
May 14, 2012 5.050 5.130 5.050 5.100 16,445 -0.01(-0.20%)
May 11, 2012 5.200 5.210 5.110 5.110 41,886 -0.02(-0.39%)
May 10, 2012 5.090 5.210 5.090 5.130 31,514 -0.03(-0.58%)
May 09, 2012 5.130 5.210 5.120 5.160 16,461 -0.15(-2.82%)
May 08, 2012 5.260 5.360 5.260 5.310 57,135 -0.13(-2.39%)
May 07, 2012 5.340 5.440 5.340 5.440 24,203 +0.06(+1.12%)
May 04, 2012 5.410 5.470 5.370 5.380 33,804 -0.07(-1.28%)
May 03, 2012 5.410 5.510 5.410 5.450 12,969 -0.01(-0.18%)
May 02, 2012 5.470 5.500 5.460 5.460 16,955 +0.04(+0.74%)
May 01, 2012 5.390 5.460 5.390 5.420 15,567 -0.01(-0.18%)
Apr 30, 2012 5.380 5.480 5.380 5.430 23,449 -0.01(-0.18%)
Apr 27, 2012 5.420 5.470 5.420 5.440 15,362 -0.10(-1.81%)
Apr 26, 2012 5.490 5.592 5.490 5.540 11,571 +0.01(+0.18%)
Apr 25, 2012 5.610 5.610 5.480 5.530 21,160 -0.10(-1.78%)
Apr 24, 2012 5.690 5.690 5.630 5.630 16,631 -0.04(-0.71%)
Apr 23, 2012 5.560 5.680 5.560 5.670 13,774 -0.04(-0.70%)
Apr 20, 2012 5.740 5.740 5.710 5.710 6,637 -0.01(-0.17%)
Apr 19, 2012 5.780 5.780 5.680 5.720 10,906 +0.04(+0.70%)
Apr 18, 2012 5.650 5.750 5.650 5.680 13,311 -0.13(-2.24%)
Apr 17, 2012 5.740 5.850 5.740 5.810 7,768 +0.01(+0.17%)
Apr 16, 2012 5.890 5.890 5.800 5.800 3,499 -0.02(-0.28%)
Apr 13, 2012 5.730 5.850 5.730 5.816 31,964 -0.03(-0.58%)
Apr 12, 2012 5.850 5.900 5.800 5.850 8,449 +0.13(+2.27%)
Apr 11, 2012 5.720 5.730 5.640 5.720 19,550 -0.01(-0.17%)
Apr 10, 2012 5.710 5.800 5.660 5.730 12,966 +0.07(+1.24%)
Apr 09, 2012 5.676 5.760 5.650 5.660 5,736 -0.08(-1.39%)
Apr 05, 2012 5.750 5.750 5.700 5.740 3,105 -0.08(-1.37%)
Apr 04, 2012 5.770 5.820 5.770 5.820 5,010 +0.02(+0.34%)
Apr 03, 2012 5.810 5.850 5.800 5.800 46,616 +0.03(+0.52%)
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.