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 )

2.365 +0.015 (+0.64%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 6, 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 28, 2013 5.390 5.650 5.390 5.495 31,775 +0.08(+1.38%)
Jun 27, 2013 5.300 5.420 5.300 5.420 9,223 +0.09(+1.69%)
Jun 26, 2013 5.322 5.370 5.320 5.330 17,772 -0.05(-0.93%)
Jun 25, 2013 5.280 5.420 5.280 5.380 5,981 -0.02(-0.37%)
Jun 24, 2013 5.390 5.500 5.200 5.400 51,604 -0.35(-6.09%)
Jun 21, 2013 5.430 5.750 5.430 5.750 9,454 +0.23(+4.17%)
Jun 20, 2013 5.510 5.590 5.400 5.520 50,481 -0.52(-8.61%)
Jun 19, 2013 5.940 6.050 5.900 6.040 9,110 -0.19(-3.05%)
Jun 18, 2013 6.110 6.230 6.100 6.230 9,833 +0.13(+2.13%)
Jun 17, 2013 5.850 6.100 5.850 6.100 7,833 +0.04(+0.66%)
Jun 14, 2013 5.895 6.060 5.895 6.060 4,541 -0.02(-0.33%)
Jun 13, 2013 5.890 6.080 5.890 6.080 20,787 -0.20(-3.18%)
Jun 12, 2013 6.220 6.280 6.220 6.280 9,025 -0.09(-1.41%)
Jun 11, 2013 6.147 6.370 6.147 6.370 5,877 -0.09(-1.39%)
Jun 10, 2013 6.350 6.490 6.350 6.460 5,305 +0.21(+3.36%)
Jun 07, 2013 6.230 6.310 6.080 6.250 5,233 -0.28(-4.29%)
Jun 06, 2013 6.550 6.560 6.460 6.530 19,546 +0.08(+1.24%)
Jun 05, 2013 6.490 6.490 6.420 6.450 18,858 -0.34(-5.01%)
Jun 04, 2013 6.530 6.790 6.530 6.790 65,665 +0.39(+6.09%)
Jun 03, 2013 6.490 6.490 6.380 6.400 22,274 -0.23(-3.47%)
May 31, 2013 6.670 6.690 6.590 6.630 17,169 -0.08(-1.19%)
May 30, 2013 6.730 6.790 6.660 6.710 11,855 -0.04(-0.59%)
May 29, 2013 6.950 6.950 6.730 6.750 10,263 -0.49(-6.77%)
May 28, 2013 7.340 7.340 7.210 7.240 9,550 -0.16(-2.16%)
May 24, 2013 7.370 7.470 7.370 7.400 12,960 +0.02(+0.27%)
May 23, 2013 7.380 7.380 7.300 7.380 9,130 +0.02(+0.27%)
May 22, 2013 7.450 7.450 7.350 7.360 12,685 -0.39(-5.03%)
May 21, 2013 7.770 7.770 7.730 7.750 4,098 +0.00(+0.00%)
May 20, 2013 7.720 7.750 7.660 7.750 19,112 +0.22(+2.98%)
May 17, 2013 7.570 7.570 7.520 7.526 3,573 +0.08(+1.02%)
May 16, 2013 7.530 7.530 7.450 7.450 19,629 -0.12(-1.59%)
May 15, 2013 7.585 7.600 7.550 7.570 17,246 +0.14(+1.82%)
May 13, 2013 7.450 7.450 7.430 7.435 3,772 +0.02(+0.34%)
May 10, 2013 7.450 7.450 7.400 7.410 8,355 +0.00(+0.00%)
May 09, 2013 7.435 7.435 7.410 7.410 5,440 +0.15(+2.07%)
May 08, 2013 7.290 7.290 7.240 7.260 13,745 +0.12(+1.68%)
May 07, 2013 7.192 7.192 7.110 7.140 16,015 -0.06(-0.83%)
May 06, 2013 7.220 7.330 7.190 7.200 45,097 +0.19(+2.71%)
May 03, 2013 7.160 7.120 7.010 7.010 16,045 -0.11(-1.54%)
May 02, 2013 7.150 7.150 7.090 7.120 4,487 +0.18(+2.59%)
May 01, 2013 6.950 6.950 6.840 6.940 22,064 +0.00(+0.00%)
Apr 30, 2013 6.970 6.960 6.900 6.940 8,350 +0.00(+0.00%)
Apr 29, 2013 6.950 6.950 6.890 6.940 8,988 +0.02(+0.29%)
Apr 26, 2013 6.870 6.920 6.860 6.920 4,832 -0.04(-0.57%)
Apr 25, 2013 6.935 7.000 6.920 6.960 14,487 +0.02(+0.29%)
Apr 24, 2013 6.970 7.000 6.940 6.940 14,543 -0.03(-0.43%)
Apr 23, 2013 6.960 6.980 6.950 6.970 11,881 +0.11(+1.60%)
Apr 22, 2013 6.895 6.900 6.850 6.860 9,485 +0.00(+0.00%)
Apr 19, 2013 6.840 6.860 6.810 6.860 25,334 -0.03(-0.44%)
Apr 18, 2013 6.940 6.940 6.870 6.890 7,578 +0.00(+0.00%)
Apr 17, 2013 6.900 6.900 6.850 6.890 14,030 +0.22(+3.30%)
Apr 16, 2013 6.650 6.770 6.650 6.670 18,328 -0.12(-1.77%)
Apr 15, 2013 6.880 6.880 6.770 6.790 25,266 -0.13(-1.88%)
Apr 12, 2013 6.950 7.020 6.910 6.920 5,432 +0.09(+1.32%)
Apr 11, 2013 6.815 6.880 6.790 6.830 11,204 -0.04(-0.58%)
Apr 10, 2013 6.930 6.930 6.850 6.870 11,571 +0.02(+0.29%)
Apr 09, 2013 6.800 6.870 6.800 6.850 13,437 +0.08(+1.12%)
Apr 08, 2013 6.780 6.800 6.770 6.774 8,979 -0.05(-0.67%)
Apr 05, 2013 6.723 6.820 6.723 6.820 14,303 -0.08(-1.16%)
Apr 04, 2013 6.895 6.900 6.870 6.900 7,039 +0.02(+0.29%)
Apr 03, 2013 6.920 6.950 6.840 6.880 11,959 -0.07(-1.01%)
Apr 02, 2013 6.950 7.040 6.940 6.950 17,415 +0.15(+2.21%)
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.