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 )

2.330 -0.020 (-0.85%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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 (%)
May 31, 2024 2.345 2.360 2.320 2.330 12,546 -0.02(-0.85%)
May 30, 2024 2.380 2.380 2.340 2.350 31,196 -0.05(-2.08%)
May 29, 2024 2.480 2.480 2.350 2.400 47,682 -0.05(-2.04%)
May 28, 2024 2.480 2.480 2.420 2.450 82,629 +0.13(+5.60%)
May 24, 2024 2.280 2.345 2.250 2.320 44,174 +0.00(+0.00%)
May 23, 2024 2.240 2.330 2.240 2.320 25,951 +0.02(+0.87%)
May 22, 2024 2.290 2.310 2.250 2.300 23,441 +0.01(+0.44%)
May 21, 2024 2.220 2.339 2.220 2.290 8,337 -0.04(-1.93%)
May 20, 2024 2.331 2.350 2.320 2.335 21,886 +0.01(+0.59%)
May 17, 2024 2.310 2.346 2.310 2.321 20,276 -0.01(-0.37%)
May 16, 2024 2.390 2.390 2.300 2.330 43,599 -0.06(-2.51%)
May 15, 2024 2.360 2.410 2.360 2.390 21,138 +0.03(+1.27%)
May 14, 2024 2.400 2.400 2.320 2.360 10,283 -0.05(-2.04%)
May 13, 2024 2.320 2.430 2.320 2.409 25,666 +0.06(+2.52%)
May 10, 2024 2.320 2.385 2.320 2.350 7,075 +0.00(+0.08%)
May 09, 2024 2.320 2.380 2.280 2.348 11,113 +0.07(+2.99%)
May 08, 2024 2.290 2.310 2.260 2.280 10,817 +0.02(+0.88%)
May 07, 2024 2.200 2.280 2.190 2.260 19,899 +0.00(+0.00%)
May 06, 2024 2.270 2.280 2.260 2.260 7,460 -0.00(-0.06%)
May 03, 2024 2.280 2.310 2.250 2.261 12,642 +0.04(+1.86%)
May 02, 2024 2.334 2.334 2.190 2.220 13,130 -0.05(-2.20%)
May 01, 2024 2.290 2.292 2.270 2.270 11,021 -0.02(-0.66%)
Apr 30, 2024 2.300 2.310 2.280 2.285 5,694 +0.01(+0.22%)
Apr 29, 2024 2.280 2.300 2.270 2.280 19,654 +0.02(+1.06%)
Apr 26, 2024 2.245 2.268 2.220 2.256 34,671 +0.02(+0.71%)
Apr 25, 2024 2.230 2.250 2.220 2.240 11,566 -0.03(-1.32%)
Apr 24, 2024 2.250 2.280 2.250 2.270 53,906 -0.00(-0.22%)
Apr 23, 2024 2.280 2.280 2.245 2.275 27,750 +0.00(+0.22%)
Apr 22, 2024 2.200 2.280 2.200 2.270 27,196 +0.01(+0.44%)
Apr 19, 2024 2.210 2.430 2.210 2.260 6,459 +0.02(+0.89%)
Apr 18, 2024 2.285 2.285 2.240 2.240 45,995 -0.00(-0.18%)
Apr 17, 2024 2.237 2.245 2.220 2.244 9,287 -0.03(-1.14%)
Apr 16, 2024 2.190 2.300 2.190 2.270 23,811 -0.09(-3.81%)
Apr 15, 2024 2.390 2.390 2.360 2.360 25,458 -0.02(-1.05%)
Apr 12, 2024 2.410 2.410 2.380 2.385 12,306 -0.02(-0.92%)
Apr 11, 2024 2.341 2.430 2.340 2.407 7,286 +0.03(+1.35%)
Apr 10, 2024 2.310 2.380 2.310 2.375 29,923 -0.02(-0.63%)
Apr 09, 2024 2.380 2.430 2.380 2.390 14,917 -0.01(-0.62%)
Apr 08, 2024 2.450 2.470 2.400 2.405 17,587 -0.06(-2.47%)
Apr 05, 2024 2.475 2.500 2.450 2.466 8,101 +0.02(+0.65%)
Apr 04, 2024 2.400 2.500 2.400 2.450 15,548 -0.03(-1.29%)
Apr 03, 2024 2.420 2.500 2.420 2.482 332,318 +0.02(+0.88%)
Apr 02, 2024 2.410 2.490 2.410 2.460 18,210 +0.00(+0.01%)
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.