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 )

2.276 -0.024 (-1.04%)
Streaming Delayed Price Updated: 2:21 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, 2020 0.8875 0.9700 0.8600 0.9299 11,286 +0.05(+5.67%)
Jun 29, 2020 0.9500 0.9500 0.8700 0.8800 37,808 -0.03(-2.89%)
Jun 26, 2020 0.8500 0.9400 0.8500 0.9062 46,800 +0.04(+4.16%)
Jun 25, 2020 0.8330 0.9050 0.8330 0.8700 110,916 -0.02(-1.69%)
Jun 24, 2020 0.8050 0.9125 0.8050 0.8850 47,752 -0.00(-0.11%)
Jun 23, 2020 0.9050 0.9599 0.8860 0.8860 30,856 -0.02(-2.64%)
Jun 22, 2020 0.9700 0.9900 0.9000 0.9100 72,634 -0.05(-4.99%)
Jun 19, 2020 0.9500 0.9579 0.8755 0.9578 28,500 +0.03(+2.99%)
Jun 18, 2020 0.9900 0.9998 0.9300 0.9300 220,053 -0.05(-5.10%)
Jun 17, 2020 0.9800 1.000 0.9800 0.9800 79,258 -0.02(-2.00%)
Jun 16, 2020 0.9816 1.050 0.9800 1.000 33,099 +0.00(+0.00%)
Jun 15, 2020 0.9950 1.000 0.9700 1.000 135,699 -0.04(-3.85%)
Jun 12, 2020 1.095 1.170 1.010 1.040 40,900 -0.01(-0.95%)
Jun 11, 2020 1.070 1.140 1.050 1.050 76,770 -0.08(-7.08%)
Jun 10, 2020 1.100 1.190 1.100 1.130 17,927 +0.03(+2.73%)
Jun 09, 2020 1.107 1.220 1.100 1.100 45,524 -0.06(-5.17%)
Jun 08, 2020 1.060 1.190 1.060 1.160 233,689 +0.17(+17.17%)
Jun 05, 2020 0.9700 0.9900 0.9300 0.9900 44,000 +0.05(+5.66%)
Jun 04, 2020 0.9000 1.000 0.9000 0.9370 42,994 +0.02(+1.85%)
Jun 03, 2020 0.9600 0.9600 0.9200 0.9200 69,515 +0.00(+0.00%)
Jun 02, 2020 1.000 1.000 0.9000 0.9200 37,135 +0.00(+0.03%)
Jun 01, 2020 0.9000 0.9300 0.8772 0.9197 97,476 -0.01(-1.05%)
May 29, 2020 0.8600 0.9500 0.8600 0.9295 166,500 +0.07(+8.08%)
May 28, 2020 0.8500 0.8998 0.8400 0.8600 134,714 -0.03(-3.19%)
May 27, 2020 0.8500 0.8998 0.8500 0.8883 64,159 +0.01(+1.29%)
May 26, 2020 0.8315 0.9450 0.8315 0.8770 66,181 -0.01(-1.46%)
May 22, 2020 0.7900 0.9200 0.7900 0.8900 34,700 -0.02(-2.20%)
May 21, 2020 0.9350 0.9350 0.9000 0.9100 100,413 +0.02(+2.21%)
May 20, 2020 0.9000 0.9199 0.8903 0.8903 38,051 -0.03(-3.23%)
May 19, 2020 0.9200 0.9200 0.8400 0.9200 59,219 -0.01(-1.05%)
May 18, 2020 0.9360 0.9450 0.8800 0.9298 43,928 +0.04(+4.33%)
May 15, 2020 0.9063 0.9150 0.8824 0.8912 195,900 +0.00(+0.13%)
May 14, 2020 0.9000 0.9200 0.8858 0.8900 125,381 -0.03(-2.73%)
May 13, 2020 0.9450 0.9975 0.9100 0.9150 199,709 -0.03(-3.68%)
May 12, 2020 0.9300 1.010 0.9300 0.9500 47,601 +0.00(+0.00%)
May 11, 2020 0.9950 0.9999 0.9500 0.9500 111,082 -0.03(-3.31%)
May 08, 2020 1.025 1.025 0.9500 0.9825 47,700 -0.03(-2.72%)
May 07, 2020 1.020 1.050 0.9501 1.010 160,870 +0.04(+3.97%)
May 06, 2020 1.010 1.063 0.9714 0.9714 76,158 -0.07(-6.60%)
May 05, 2020 1.000 1.040 0.9827 1.040 146,507 +0.10(+10.05%)
May 04, 2020 0.8900 0.9800 0.8900 0.9450 38,276 -0.01(-1.05%)
May 01, 2020 1.010 1.010 0.9200 0.9550 126,500 -0.02(-1.55%)
Apr 30, 2020 0.9525 0.9999 0.9525 0.9700 40,485 -0.03(-2.99%)
Apr 29, 2020 0.9700 0.9999 0.9551 0.9999 28,797 +0.03(+3.08%)
Apr 28, 2020 0.9400 1.000 0.9400 0.9700 38,921 -0.01(-0.77%)
Apr 27, 2020 0.9275 1.000 0.9000 0.9775 123,694 +0.03(+2.89%)
Apr 24, 2020 0.9999 1.000 0.9500 0.9500 49,100 +0.04(+4.22%)
Apr 23, 2020 0.9250 1.000 0.8850 0.9115 109,058 -0.04(-4.55%)
Apr 22, 2020 1.010 1.010 0.9000 0.9550 62,210 -0.04(-4.48%)
Apr 21, 2020 0.8508 0.9999 0.8508 0.9998 57,430 +0.03(+3.61%)
Apr 20, 2020 0.9500 1.000 0.9500 0.9650 58,021 -0.01(-1.02%)
Apr 17, 2020 0.9300 1.010 0.9300 0.9749 73,400 +0.02(+2.62%)
Apr 16, 2020 0.8600 1.000 0.8600 0.9500 43,995 +0.02(+2.04%)
Apr 15, 2020 0.9450 1.010 0.9300 0.9310 30,118 +0.00(+0.11%)
Apr 14, 2020 0.9350 1.010 0.9300 0.9300 60,657 -0.08(-7.91%)
Apr 13, 2020 0.9100 1.010 0.9100 1.010 102,349 +0.08(+8.59%)
Apr 09, 2020 0.8550 0.9999 0.8550 0.9300 139,300 -0.08(-7.91%)
Apr 08, 2020 0.9500 1.010 0.9500 1.010 41,582 +0.06(+6.31%)
Apr 07, 2020 1.090 1.090 0.9500 0.9500 256,877 -0.04(-4.04%)
Apr 06, 2020 0.8901 1.070 0.8900 0.9900 175,153 +0.05(+4.98%)
Apr 03, 2020 0.9900 0.9900 0.9400 0.9430 72,800 -0.02(-1.77%)
Apr 02, 2020 0.9300 1.010 0.9300 0.9600 146,222 +0.03(+3.23%)
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.