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, 2023 1.780 1.780 1.680 1.690 15,682 +0.01(+0.90%)
Jun 29, 2023 1.640 1.700 1.640 1.675 19,457 -0.17(-8.97%)
Jun 28, 2023 1.840 1.840 1.720 1.840 24,638 +0.06(+3.08%)
Jun 27, 2023 1.795 1.851 1.720 1.785 5,966 +0.04(+2.59%)
Jun 26, 2023 1.780 1.850 1.740 1.740 12,589 -0.03(-1.97%)
Jun 23, 2023 1.784 1.820 1.730 1.775 7,627 +0.01(+0.57%)
Jun 22, 2023 1.765 1.768 1.730 1.765 6,406 -0.03(-1.40%)
Jun 21, 2023 1.790 1.820 1.730 1.790 13,321 +0.03(+1.70%)
Jun 20, 2023 1.800 1.820 1.730 1.760 13,767 -0.09(-5.12%)
Jun 16, 2023 1.875 1.897 1.830 1.855 8,436 +0.01(+0.82%)
Jun 15, 2023 1.810 1.870 1.800 1.840 110,058 -0.04(-2.13%)
Jun 14, 2023 1.865 1.880 1.850 1.880 16,336 -0.02(-1.05%)
Jun 13, 2023 1.900 1.929 1.900 1.900 12,882 +0.00(+0.00%)
Jun 12, 2023 1.895 1.900 1.890 1.900 7,145 +0.02(+1.06%)
Jun 09, 2023 1.870 1.897 1.870 1.880 11,487 -0.03(-1.57%)
Jun 08, 2023 1.870 1.910 1.870 1.910 11,982 +0.02(+1.06%)
Jun 07, 2023 1.894 1.895 1.870 1.890 6,873 -0.01(-0.53%)
Jun 06, 2023 1.980 1.980 1.885 1.900 11,648 +0.00(+0.00%)
Jun 05, 2023 1.900 1.900 1.875 1.900 3,692 +0.04(+2.15%)
Jun 02, 2023 1.900 1.938 1.850 1.860 17,782 +0.01(+0.54%)
Jun 01, 2023 1.830 1.930 1.830 1.850 3,781 +0.05(+2.78%)
May 31, 2023 1.885 1.885 1.800 1.800 3,792 -0.12(-6.25%)
May 30, 2023 1.944 1.950 1.900 1.920 19,661 +0.01(+0.52%)
May 26, 2023 1.915 1.950 1.880 1.910 25,531 -0.00(-0.03%)
May 25, 2023 1.918 1.930 1.900 1.911 222,135 +0.01(+0.55%)
May 24, 2023 1.920 1.920 1.890 1.900 55,569 +0.03(+1.60%)
May 23, 2023 1.952 1.952 1.860 1.870 20,448 +0.01(+0.54%)
May 22, 2023 1.920 1.920 1.850 1.860 19,812 +0.02(+1.09%)
May 19, 2023 1.825 1.840 1.820 1.840 5,369 +0.04(+2.22%)
May 18, 2023 1.820 1.860 1.800 1.800 6,871 -0.03(-1.53%)
May 17, 2023 1.740 1.840 1.740 1.828 16,274 -0.00(-0.04%)
May 16, 2023 1.835 1.840 1.820 1.829 7,529 -0.03(-1.68%)
May 15, 2023 1.840 1.860 1.800 1.860 36,903 +0.02(+1.09%)
May 12, 2023 1.800 1.900 1.800 1.840 12,504 +0.00(+0.00%)
May 11, 2023 1.800 1.920 1.800 1.840 29,530 +0.06(+3.37%)
May 10, 2023 1.780 1.790 1.780 1.780 34,509 +0.02(+1.14%)
May 09, 2023 1.750 1.780 1.750 1.760 17,181 +0.03(+1.73%)
May 08, 2023 1.800 1.800 1.710 1.730 100,460 -0.05(-2.81%)
May 05, 2023 1.750 1.820 1.750 1.780 30,709 +0.07(+4.09%)
May 04, 2023 1.715 1.740 1.708 1.710 92,889 +0.01(+0.88%)
May 03, 2023 1.680 1.700 1.680 1.695 24,781 +0.07(+3.99%)
May 02, 2023 1.650 1.650 1.630 1.630 15,074 +0.03(+1.75%)
May 01, 2023 1.610 1.639 1.600 1.602 12,190 -0.01(-0.80%)
Apr 28, 2023 1.610 1.620 1.610 1.615 14,949 +0.00(+0.31%)
Apr 27, 2023 1.670 1.705 1.610 1.610 8,657 +0.01(+0.63%)
Apr 26, 2023 1.600 1.600 1.590 1.600 28,496 +0.04(+2.24%)
Apr 25, 2023 1.580 1.580 1.550 1.565 11,426 -0.00(-0.24%)
Apr 24, 2023 1.590 1.622 1.569 1.569 3,999 -0.03(-1.96%)
Apr 21, 2023 1.540 1.625 1.540 1.600 17,842 +0.03(+1.59%)
Apr 20, 2023 1.580 1.600 1.560 1.575 4,943 -0.01(-0.32%)
Apr 19, 2023 1.660 1.660 1.580 1.580 14,297 +0.01(+0.64%)
Apr 18, 2023 1.615 1.680 1.550 1.570 43,120 -0.02(-1.26%)
Apr 17, 2023 1.585 1.650 1.550 1.590 83,944 +0.04(+2.58%)
Apr 14, 2023 1.480 1.550 1.480 1.550 19,288 +0.07(+4.73%)
Apr 13, 2023 1.550 1.550 1.480 1.480 14,280 -0.02(-1.33%)
Apr 12, 2023 1.508 1.540 1.480 1.500 25,602 +0.02(+1.69%)
Apr 11, 2023 1.450 1.480 1.450 1.475 16,126 +0.01(+0.34%)
Apr 10, 2023 1.480 1.480 1.470 1.470 58,880 -0.01(-0.34%)
Apr 06, 2023 1.440 1.475 1.440 1.475 5,253 -0.02(-1.67%)
Apr 05, 2023 1.480 1.500 1.480 1.500 22,680 +0.01(+0.66%)
Apr 04, 2023 1.508 1.530 1.490 1.490 42,275 -0.04(-2.61%)
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.