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: 1:01 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 (%)
Jun 30, 2017 3.725 3.742 3.680 3.700 64,694 -0.03(-0.80%)
Jun 29, 2017 3.750 3.750 3.700 3.730 27,722 -0.05(-1.32%)
Jun 28, 2017 3.640 3.780 3.640 3.780 34,206 +0.01(+0.27%)
Jun 27, 2017 3.640 3.780 3.640 3.770 52,592 +0.07(+1.89%)
Jun 26, 2017 3.720 3.730 3.680 3.700 20,576 +0.00(+0.00%)
Jun 23, 2017 3.680 3.760 3.680 3.700 33,523 -0.01(-0.27%)
Jun 22, 2017 3.740 3.740 3.660 3.710 34,155 +0.01(+0.27%)
Jun 21, 2017 3.720 3.740 3.660 3.700 28,046 +0.05(+1.23%)
Jun 20, 2017 3.600 3.720 3.600 3.655 45,910 +0.02(+0.55%)
Jun 19, 2017 3.618 3.710 3.580 3.635 77,373 +0.04(+1.25%)
Jun 16, 2017 3.640 3.650 3.590 3.590 74,541 -0.17(-4.52%)
Jun 15, 2017 3.748 3.760 3.705 3.760 22,773 -0.12(-3.09%)
Jun 14, 2017 3.920 3.920 3.800 3.880 44,469 -0.04(-1.02%)
Jun 13, 2017 3.840 3.920 3.840 3.920 18,105 +0.05(+1.29%)
Jun 12, 2017 3.852 3.890 3.840 3.870 24,991 +0.05(+1.31%)
Jun 09, 2017 3.820 3.830 3.770 3.820 64,933 +0.00(+0.00%)
Jun 08, 2017 3.853 3.870 3.820 3.820 25,298 -0.08(-2.05%)
Jun 07, 2017 3.875 3.900 3.860 3.900 28,359 +0.05(+1.30%)
Jun 06, 2017 3.900 3.906 3.830 3.850 72,930 -0.07(-1.79%)
Jun 05, 2017 3.900 3.930 3.880 3.920 61,660 -0.05(-1.23%)
Jun 02, 2017 3.990 3.996 3.940 3.969 33,310 -0.08(-2.00%)
Jun 01, 2017 4.027 4.050 4.005 4.050 35,137 +0.08(+2.14%)
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%)
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.