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 )

2.300 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 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%)
Apr 01, 2024 2.450 2.460 2.415 2.460 35,507 +0.02(+0.61%)
Mar 28, 2024 2.400 2.450 2.400 2.445 46,690 +0.05(+2.30%)
Mar 27, 2024 2.310 2.410 2.310 2.390 46,246 +0.13(+5.75%)
Mar 26, 2024 2.450 2.450 2.260 2.260 59,889 -0.09(-3.83%)
Mar 25, 2024 2.330 2.470 2.330 2.350 8,758 -0.06(-2.47%)
Mar 22, 2024 2.365 2.410 2.365 2.410 33,200 +0.02(+0.82%)
Mar 21, 2024 2.300 2.390 2.300 2.390 29,319 +0.09(+3.91%)
Mar 20, 2024 2.240 2.310 2.240 2.300 13,555 +0.02(+0.88%)
Mar 19, 2024 2.360 2.360 2.275 2.280 21,325 -0.02(-0.87%)
Mar 18, 2024 2.210 2.300 2.210 2.300 9,316 -0.02(-0.85%)
Mar 15, 2024 2.220 2.320 2.220 2.320 16,911 +0.00(+0.20%)
Mar 14, 2024 2.240 2.330 2.240 2.315 38,998 +0.02(+1.09%)
Mar 13, 2024 2.210 2.290 2.210 2.290 31,782 +0.03(+1.22%)
Mar 12, 2024 2.290 2.290 2.230 2.263 12,772 -0.01(-0.33%)
Mar 11, 2024 2.170 2.350 2.170 2.270 25,120 +0.02(+1.11%)
Mar 08, 2024 2.176 2.260 2.170 2.245 20,621 -0.09(-4.06%)
Mar 07, 2024 2.290 2.340 2.210 2.340 145,935 +0.25(+11.96%)
Mar 06, 2024 1.980 2.090 1.980 2.090 23,842 +0.03(+1.46%)
Mar 05, 2024 2.060 2.060 2.000 2.060 33,543 +0.00(+0.00%)
Mar 04, 2024 2.050 2.060 2.010 2.060 39,083 +0.05(+2.49%)
Mar 01, 2024 2.010 2.040 2.010 2.010 13,007 +0.00(+0.00%)
Feb 29, 2024 1.910 2.010 1.910 2.010 21,327 -0.03(-1.47%)
Feb 28, 2024 2.000 2.040 1.950 2.040 16,520 +0.02(+0.74%)
Feb 27, 2024 2.040 2.040 2.000 2.025 12,963 +0.02(+0.75%)
Feb 26, 2024 2.030 2.040 1.990 2.010 30,915 -0.02(-0.99%)
Feb 23, 2024 2.005 2.040 1.970 2.030 16,931 -0.01(-0.49%)
Feb 22, 2024 1.950 2.200 1.950 2.040 13,443 +0.02(+0.99%)
Feb 21, 2024 2.150 2.150 1.900 2.020 14,904 +0.00(+0.00%)
Feb 20, 2024 1.960 2.020 1.910 2.020 11,661 +0.07(+3.86%)
Feb 16, 2024 2.000 2.000 1.910 1.945 60,016 +0.00(+0.00%)
Feb 15, 2024 1.960 1.960 1.900 1.945 13,938 -0.02(-1.09%)
Feb 14, 2024 1.900 1.980 1.900 1.966 84,816 -0.01(-0.43%)
Feb 13, 2024 1.940 1.975 1.880 1.975 11,992 +0.01(+0.25%)
Feb 12, 2024 1.860 2.000 1.860 1.970 26,666 -0.03(-1.50%)
Feb 09, 2024 1.954 2.000 1.930 2.000 30,115 +0.01(+0.50%)
Feb 08, 2024 1.920 2.000 1.840 1.990 30,635 +0.03(+1.53%)
Feb 07, 2024 1.940 1.980 1.940 1.960 269,284 -0.04(-2.00%)
Feb 06, 2024 1.960 2.010 1.950 2.000 113,230 +0.01(+0.50%)
Feb 05, 2024 1.940 1.990 1.890 1.990 136,684 +0.09(+4.74%)
Feb 02, 2024 1.908 1.915 1.885 1.900 35,171 +0.01(+0.52%)
Feb 01, 2024 1.900 1.930 1.890 1.890 83,922 -0.01(-0.52%)
Jan 31, 2024 1.870 1.900 1.860 1.900 26,341 -0.03(-1.55%)
Jan 30, 2024 1.950 1.950 1.880 1.930 16,628 -0.01(-0.52%)
Jan 29, 2024 1.910 1.940 1.900 1.940 17,525 +0.05(+2.65%)
Jan 26, 2024 1.880 1.910 1.870 1.890 45,261 -0.02(-1.15%)
Jan 25, 2024 1.910 1.930 1.890 1.912 21,687 +0.02(+1.16%)
Jan 24, 2024 1.900 1.950 1.890 1.890 19,637 -0.03(-1.31%)
Jan 23, 2024 1.880 1.915 1.880 1.915 19,386 +0.03(+1.32%)
Jan 22, 2024 1.890 1.920 1.880 1.890 25,970 -0.05(-2.33%)
Jan 19, 2024 1.930 1.980 1.920 1.935 10,965 +0.00(+0.00%)
Jan 18, 2024 1.940 1.950 1.910 1.935 10,798 +0.04(+1.84%)
Jan 17, 2024 1.900 1.935 1.891 1.900 29,088 -0.04(-2.06%)
Jan 16, 2024 1.970 1.980 1.940 1.940 29,131 +0.00(+0.00%)
Jan 12, 2024 1.960 1.975 1.934 1.940 29,904 +0.01(+0.78%)
Jan 11, 2024 1.955 1.998 1.910 1.925 16,153 +0.02(+0.79%)
Jan 10, 2024 1.945 1.990 1.910 1.910 4,545 -0.05(-2.55%)
Jan 09, 2024 1.970 1.985 1.940 1.960 38,204 +0.02(+1.03%)
Jan 08, 2024 1.955 2.040 1.940 1.940 14,075 -0.01(-0.26%)
Jan 05, 2024 1.960 1.972 1.920 1.945 11,000 +0.02(+0.78%)
Jan 04, 2024 1.932 1.960 1.920 1.930 25,824 +0.01(+0.52%)
Jan 03, 2024 1.920 1.950 1.910 1.920 51,050 +0.00(+0.00%)
Jan 02, 2024 1.946 1.972 1.920 1.920 8,051 -0.03(-1.54%)
Dec 29, 2023 1.970 1.980 1.940 1.950 31,901 -0.01(-0.76%)
Dec 28, 2023 1.860 1.979 1.860 1.965 53,783 -0.03(-1.75%)
Dec 27, 2023 1.960 2.000 1.960 2.000 27,690 +0.03(+1.52%)
Dec 26, 2023 2.040 2.040 1.930 1.970 25,668 +0.02(+1.03%)
Dec 22, 2023 1.830 1.972 1.830 1.950 21,949 -0.05(-2.50%)
Dec 21, 2023 1.985 2.020 1.960 2.000 36,487 +0.05(+2.56%)
Dec 20, 2023 1.870 1.950 1.870 1.950 37,474 -0.01(-0.51%)
Dec 19, 2023 1.860 2.090 1.860 1.960 103,954 -0.08(-3.92%)
Dec 18, 2023 2.000 2.040 2.000 2.040 22,512 +0.02(+0.99%)
Dec 15, 2023 2.000 2.040 1.990 2.020 65,147 +0.05(+2.54%)
Dec 14, 2023 1.960 1.982 1.920 1.970 17,698 +0.05(+2.87%)
Dec 13, 2023 2.030 2.030 1.900 1.915 25,740 -0.02(-1.29%)
Dec 12, 2023 1.940 2.000 1.940 1.940 10,066 -0.01(-0.51%)
Dec 11, 2023 2.000 2.000 1.940 1.950 46,066 -0.01(-0.51%)
Dec 08, 2023 2.020 2.020 1.900 1.960 80,373 +0.02(+1.03%)
Dec 07, 2023 1.930 2.000 1.903 1.940 28,258 -0.07(-3.48%)
Dec 06, 2023 1.940 2.020 1.940 2.010 81,233 -0.01(-0.50%)
Dec 05, 2023 1.975 2.020 1.910 2.020 81,203 +0.06(+3.06%)
Dec 04, 2023 1.920 1.975 1.867 1.960 168,062 +0.06(+3.16%)
Dec 01, 2023 1.910 1.920 1.880 1.900 12,891 -0.05(-2.31%)
Nov 30, 2023 2.020 2.020 1.880 1.945 6,624 +0.02(+1.20%)
Nov 29, 2023 1.920 1.940 1.910 1.922 17,037 -0.02(-1.18%)
Nov 28, 2023 1.960 1.960 1.930 1.945 46,123 +0.01(+0.26%)
Nov 27, 2023 2.000 2.000 1.940 1.940 36,342 +0.00(+0.00%)
Nov 24, 2023 2.040 2.040 1.940 1.940 5,618 -0.02(-0.82%)
Nov 22, 2023 1.910 2.030 1.900 1.956 12,833 +0.05(+2.41%)
Nov 21, 2023 1.960 2.040 1.880 1.910 23,181 +0.01(+0.32%)
Nov 20, 2023 1.850 1.920 1.840 1.904 106,367 +0.11(+6.37%)
Nov 17, 2023 1.770 1.830 1.770 1.790 87,865 -0.03(-1.65%)
Nov 16, 2023 1.825 1.840 1.780 1.820 41,329 -0.05(-2.67%)
Nov 15, 2023 1.800 2.000 1.800 1.870 351,739 +0.10(+5.65%)
Nov 14, 2023 1.740 1.800 1.740 1.770 33,234 +0.02(+1.14%)
Nov 13, 2023 1.700 1.750 1.700 1.750 14,944 -0.04(-2.51%)
Nov 10, 2023 1.790 1.880 1.700 1.795 7,003 +0.05(+3.16%)
Nov 09, 2023 1.700 1.900 1.700 1.740 15,423 +0.01(+0.58%)
Nov 08, 2023 1.910 1.910 1.730 1.730 25,729 -0.07(-3.89%)
Nov 07, 2023 1.810 1.880 1.800 1.800 9,559 -0.10(-5.31%)
Nov 06, 2023 1.900 1.910 1.890 1.901 16,023 +0.01(+0.64%)
Nov 03, 2023 1.881 1.889 1.820 1.889 16,401 +0.00(+0.00%)
Nov 02, 2023 1.860 1.891 1.860 1.889 10,796 +0.06(+3.22%)
Nov 01, 2023 1.810 1.840 1.810 1.830 41,512 -0.00(-0.27%)
Oct 31, 2023 1.810 1.835 1.810 1.835 18,405 +0.00(+0.27%)
Oct 30, 2023 1.850 1.850 1.800 1.830 22,579 -0.03(-1.61%)
Oct 27, 2023 1.790 1.870 1.790 1.860 14,641 -0.00(-0.27%)
Oct 26, 2023 1.870 1.871 1.851 1.865 10,356 +0.00(+0.27%)
Oct 25, 2023 1.850 1.865 1.840 1.860 112,382 -0.04(-2.11%)
Oct 24, 2023 1.890 1.915 1.890 1.900 13,967 +0.03(+1.61%)
Oct 23, 2023 1.860 1.885 1.855 1.870 15,340 +0.01(+0.42%)
Oct 20, 2023 1.850 1.880 1.810 1.862 14,284 -0.01(-0.43%)
Oct 19, 2023 1.850 1.870 1.850 1.870 20,386 +0.02(+1.08%)
Oct 18, 2023 1.820 1.870 1.820 1.850 10,358 -0.04(-2.12%)
Oct 17, 2023 1.890 1.890 1.860 1.890 9,593 -0.02(-1.05%)
Oct 16, 2023 1.830 1.910 1.880 1.910 38,137 -0.02(-1.04%)
Oct 13, 2023 1.940 1.980 1.880 1.930 11,129 +0.01(+0.78%)
Oct 12, 2023 1.950 1.950 1.900 1.915 13,362 -0.04(-1.81%)
Oct 11, 2023 1.910 1.960 1.910 1.950 18,033 +0.04(+2.11%)
Oct 10, 2023 1.905 1.940 1.870 1.910 53,965 -0.01(-0.52%)
Oct 09, 2023 1.920 1.940 1.920 1.920 2,729 +0.00(+0.00%)
Oct 06, 2023 1.880 1.940 1.880 1.920 18,603 +0.04(+2.13%)
Oct 05, 2023 2.000 2.040 1.880 1.880 21,928 -0.02(-1.05%)
Oct 04, 2023 1.910 1.920 1.890 1.900 21,111 -0.01(-0.52%)
Oct 03, 2023 1.925 1.925 1.900 1.910 7,862 -0.02(-0.78%)
Oct 02, 2023 1.945 1.975 1.850 1.925 8,863 -0.01(-0.77%)
Sep 29, 2023 1.930 1.950 1.890 1.940 9,813 -0.05(-2.51%)
Sep 28, 2023 2.000 2.020 1.990 1.990 5,766 +0.00(+0.00%)
Sep 27, 2023 2.000 2.015 1.990 1.990 25,620 -0.04(-1.97%)
Sep 26, 2023 2.033 2.040 2.024 2.030 30,896 -0.03(-1.55%)
Sep 25, 2023 2.080 2.062 2.050 2.062 18,312 +0.01(+0.34%)
Sep 22, 2023 2.030 2.079 2.030 2.055 27,408 -0.02(-1.20%)
Sep 21, 2023 2.100 2.100 2.000 2.080 12,041 -0.01(-0.48%)
Sep 20, 2023 2.160 2.160 2.060 2.090 56,966 +0.00(+0.00%)
Sep 19, 2023 2.000 2.090 2.000 2.090 68,613 +0.02(+0.97%)
Sep 18, 2023 2.020 2.090 2.020 2.070 18,709 -0.01(-0.48%)
Sep 15, 2023 2.040 2.080 2.000 2.080 16,025 +0.08(+4.00%)
Sep 14, 2023 2.000 2.040 2.000 2.000 21,011 +0.00(+0.00%)
Sep 13, 2023 1.980 2.000 1.980 2.000 5,010 -0.00(-0.00%)
Sep 12, 2023 2.080 2.080 2.000 2.000 15,178 -0.05(-2.41%)
Sep 11, 2023 2.040 2.050 2.020 2.050 20,546 +0.01(+0.47%)
Sep 08, 2023 1.870 2.040 1.870 2.040 9,113 +0.09(+4.62%)
Sep 07, 2023 1.970 1.990 1.950 1.950 54,873 -0.06(-2.95%)
Sep 06, 2023 1.978 2.050 1.950 2.009 7,923 -0.01(-0.53%)
Sep 05, 2023 1.990 2.090 1.990 2.020 24,126 -0.06(-2.88%)
Sep 01, 2023 2.060 2.080 2.060 2.080 63,016 +0.02(+0.97%)
Aug 31, 2023 2.040 2.060 2.040 2.060 28,682 +0.03(+1.48%)
Aug 30, 2023 2.020 2.035 2.010 2.030 22,243 +0.01(+0.74%)
Aug 29, 2023 1.960 2.040 1.960 2.015 59,871 +0.04(+1.77%)
Aug 28, 2023 1.920 2.000 1.920 1.980 106,974 +0.12(+6.45%)
Aug 25, 2023 1.857 1.879 1.840 1.860 11,423 +0.01(+0.32%)
Aug 24, 2023 1.865 1.900 1.830 1.854 8,510 +0.02(+1.31%)
Aug 23, 2023 1.890 1.890 1.830 1.830 19,517 -0.02(-1.08%)
Aug 22, 2023 1.855 1.870 1.840 1.850 10,469 +0.05(+2.78%)
Aug 21, 2023 1.805 1.827 1.760 1.800 5,042 -0.02(-0.96%)
Aug 18, 2023 1.840 1.870 1.810 1.817 6,772 -0.02(-0.95%)
Aug 17, 2023 1.847 1.870 1.810 1.835 11,148 -0.03(-1.34%)
Aug 16, 2023 1.820 1.860 1.820 1.860 13,862 +0.03(+1.64%)
Aug 15, 2023 1.865 1.872 1.830 1.830 31,538 -0.07(-3.68%)
Aug 14, 2023 1.850 1.900 1.810 1.900 14,707 +0.03(+1.60%)
Aug 11, 2023 1.883 1.883 1.820 1.870 9,730 +0.00(+0.00%)
Aug 10, 2023 1.870 1.890 1.870 1.870 44,689 +0.03(+1.63%)
Aug 09, 2023 1.800 1.840 1.800 1.840 120,173 -0.02(-1.02%)
Aug 08, 2023 1.840 1.860 1.840 1.859 25,307 +0.02(+1.03%)
Aug 07, 2023 1.761 1.850 1.760 1.840 35,486 +0.06(+3.35%)
Aug 04, 2023 1.820 1.870 1.780 1.780 4,326 -0.00(-0.26%)
Aug 03, 2023 1.788 1.810 1.770 1.785 9,493 -0.00(-0.23%)
Aug 02, 2023 1.780 1.790 1.769 1.789 6,683 -0.02(-0.88%)
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.