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 28, 2019 1.960 1.960 1.950 1.950 62,800 +0.03(+1.56%)
Jun 27, 2019 1.920 1.950 1.920 1.920 46,690 -0.01(-0.52%)
Jun 26, 2019 1.900 1.930 1.880 1.930 57,021 +0.05(+2.65%)
Jun 25, 2019 1.870 1.940 1.870 1.880 32,625 -0.06(-3.08%)
Jun 24, 2019 1.940 1.940 1.900 1.940 71,320 +0.00(+0.25%)
Jun 21, 2019 1.900 1.970 1.900 1.935 36,900 -0.01(-0.77%)
Jun 20, 2019 1.950 1.970 1.940 1.950 57,837 +0.06(+3.17%)
Jun 19, 2019 1.950 1.980 1.890 1.890 45,119 -0.05(-2.58%)
Jun 18, 2019 1.943 1.970 1.940 1.940 52,359 +0.01(+0.52%)
Jun 17, 2019 1.970 1.970 1.930 1.930 49,209 -0.04(-2.03%)
Jun 14, 2019 1.930 1.970 1.930 1.970 68,300 -0.01(-0.51%)
Jun 13, 2019 1.970 1.990 1.950 1.980 45,746 +0.01(+0.58%)
Jun 12, 2019 1.950 1.970 1.950 1.968 230,119 -0.00(-0.08%)
Jun 11, 2019 1.970 2.000 1.960 1.970 53,383 +0.01(+0.48%)
Jun 10, 2019 1.980 2.005 1.950 1.960 33,462 -0.03(-1.48%)
Jun 07, 2019 1.970 2.000 1.970 1.990 69,700 +0.02(+1.02%)
Jun 06, 2019 1.970 2.020 1.960 1.970 31,259 -0.05(-2.48%)
Jun 05, 2019 1.990 2.070 1.990 2.020 84,276 +0.01(+0.50%)
Jun 04, 2019 2.000 2.055 2.000 2.010 87,624 +0.04(+2.03%)
Jun 03, 2019 2.020 2.020 1.970 1.970 39,174 +0.01(+0.51%)
May 31, 2019 2.070 2.070 1.950 1.960 65,500 -0.03(-1.51%)
May 30, 2019 2.050 2.050 1.990 1.990 65,945 -0.01(-0.50%)
May 29, 2019 2.030 2.030 2.000 2.000 36,555 -0.01(-0.50%)
May 28, 2019 1.930 2.020 1.920 2.010 87,112 -0.02(-0.74%)
May 24, 2019 2.050 2.150 1.990 2.025 85,300 +0.04(+2.27%)
May 23, 2019 1.990 1.990 1.960 1.980 33,558 +0.01(+0.51%)
May 22, 2019 1.950 2.010 1.950 1.970 117,131 +0.03(+1.55%)
May 21, 2019 2.010 2.010 1.940 1.940 45,612 -0.01(-0.51%)
May 20, 2019 1.945 1.990 1.940 1.950 40,108 +0.02(+1.04%)
May 17, 2019 1.970 1.970 1.930 1.930 73,200 -0.03(-1.53%)
May 16, 2019 1.942 1.970 1.930 1.960 88,056 -0.02(-0.76%)
May 15, 2019 1.980 1.990 1.960 1.975 221,259 +0.02(+0.77%)
May 14, 2019 1.880 1.970 1.880 1.960 130,640 -0.02(-1.01%)
May 13, 2019 1.850 1.990 1.850 1.980 52,031 +0.04(+2.06%)
May 10, 2019 1.920 2.010 1.920 1.940 35,600 -0.04(-2.02%)
May 09, 2019 1.990 1.990 1.910 1.980 69,256 -0.04(-1.89%)
May 08, 2019 2.010 2.020 1.980 2.018 15,312 +0.03(+1.45%)
May 07, 2019 1.950 2.020 1.950 1.989 28,499 -0.02(-1.02%)
May 06, 2019 2.015 2.025 2.000 2.010 51,303 -0.03(-1.47%)
May 03, 2019 2.030 2.050 2.010 2.040 33,900 +0.04(+2.00%)
May 02, 2019 2.010 2.030 1.970 2.000 60,485 +0.00(+0.00%)
May 01, 2019 2.010 2.020 2.000 2.000 48,964 -0.02(-0.99%)
Apr 30, 2019 2.020 2.050 2.000 2.020 33,020 -0.01(-0.49%)
Apr 29, 2019 2.020 2.070 2.020 2.030 45,411 +0.00(+0.00%)
Apr 26, 2019 2.140 2.140 2.030 2.030 36,000 +0.02(+1.00%)
Apr 25, 2019 1.950 2.030 1.950 2.010 70,650 -0.01(-0.50%)
Apr 24, 2019 2.050 2.050 2.000 2.020 87,779 +0.01(+0.50%)
Apr 23, 2019 2.010 2.060 2.010 2.010 41,850 +0.05(+2.55%)
Apr 22, 2019 1.970 1.980 1.910 1.960 212,254 +0.02(+1.03%)
Apr 18, 2019 1.920 1.960 1.920 1.940 68,800 -0.01(-0.51%)
Apr 17, 2019 1.910 1.970 1.910 1.950 90,995 +0.05(+2.63%)
Apr 16, 2019 1.900 1.980 1.900 1.900 77,317 +0.01(+0.53%)
Apr 15, 2019 1.820 1.940 1.820 1.890 494,166 +0.17(+9.88%)
Apr 12, 2019 1.750 1.770 1.720 1.720 56,600 -0.03(-1.71%)
Apr 11, 2019 1.740 1.780 1.740 1.750 103,920 -0.03(-1.69%)
Apr 10, 2019 1.768 1.810 1.740 1.780 126,922 +0.01(+0.56%)
Apr 09, 2019 1.780 1.800 1.770 1.770 118,601 -0.01(-0.56%)
Apr 08, 2019 1.800 1.800 1.750 1.780 53,127 -0.01(-0.56%)
Apr 05, 2019 1.795 1.825 1.750 1.790 43,700 +0.01(+0.28%)
Apr 04, 2019 1.800 1.810 1.750 1.785 48,290 -0.01(-0.28%)
Apr 03, 2019 1.910 1.910 1.790 1.790 56,146 +0.01(+0.56%)
Apr 02, 2019 1.800 1.808 1.770 1.780 114,177 -0.00(-0.11%)
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.