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 )

2.272 -0.028 (-1.22%)
Streaming Delayed Price Updated: 12:01 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 (%)
Jul 30, 2004 1.300 1.340 1.300 1.300 98,505 -0.04(-2.99%)
Jul 29, 2004 1.340 1.340 1.260 1.340 128,425 +0.00(+0.00%)
Jul 28, 2004 1.340 1.340 1.260 1.340 128,425 +0.06(+4.69%)
Jul 27, 2004 1.280 1.280 1.240 1.280 50,524 -0.01(-0.78%)
Jul 26, 2004 1.290 1.290 1.240 1.290 42,807 +0.00(+0.00%)
Jul 23, 2004 1.290 1.290 1.240 1.290 42,807 +0.08(+6.61%)
Jul 22, 2004 1.210 1.290 1.210 1.210 89,675 -0.02(-1.63%)
Jul 21, 2004 1.230 1.250 1.180 1.230 65,130 +0.00(+0.00%)
Jul 20, 2004 1.230 1.270 1.220 1.230 46,105 -0.02(-1.60%)
Jul 19, 2004 1.250 1.250 1.230 1.250 42,545 +0.00(+0.00%)
Jul 16, 2004 1.250 1.250 1.220 1.250 79,795 +0.00(+0.00%)
Jul 15, 2004 1.250 1.250 1.180 1.250 31,825 -0.02(-1.57%)
Jul 14, 2004 1.270 1.270 1.220 1.270 55,767 +0.00(+0.00%)
Jul 13, 2004 1.270 1.270 1.220 1.270 55,767 -0.03(-2.31%)
Jul 12, 2004 1.300 1.300 1.300 1.300 48,965 +0.05(+4.00%)
Jul 09, 2004 1.250 1.250 1.220 1.250 153,440 -0.01(-0.79%)
Jul 08, 2004 1.260 1.260 1.240 1.260 88,635 +0.01(+0.80%)
Jul 07, 2004 1.250 1.250 1.200 1.250 159,899 +0.05(+4.17%)
Jul 06, 2004 1.200 1.200 1.200 1.200 110,520 +0.03(+2.56%)
Jul 02, 2004 1.170 1.180 1.150 1.170 152,990 +0.00(+0.00%)
Jul 01, 2004 1.170 1.170 1.100 1.170 166,603 +0.00(+0.00%)
Jun 30, 2004 1.170 1.170 1.100 1.170 166,603 +0.00(+0.00%)
Jun 29, 2004 1.170 1.170 1.130 1.170 72,500 +0.00(+0.00%)
Jun 28, 2004 1.170 1.170 1.130 1.170 72,500 +0.00(+0.00%)
Jun 25, 2004 1.170 1.170 1.100 1.170 89,410 +0.00(+0.00%)
Jun 24, 2004 1.170 1.170 1.090 1.170 82,682 +0.07(+6.36%)
Jun 23, 2004 1.100 1.100 1.070 1.100 56,700 +0.00(+0.00%)
Jun 22, 2004 1.100 1.100 1.060 1.100 54,940 +0.00(+0.00%)
Jun 21, 2004 1.100 1.100 1.050 1.100 57,955 -0.03(-2.65%)
Jun 18, 2004 1.130 1.130 1.070 1.130 67,305 +0.00(+0.00%)
Jun 17, 2004 1.130 1.130 1.080 1.130 62,591 +0.03(+2.73%)
Jun 16, 2004 1.100 1.100 1.020 1.100 146,200 +0.00(+0.00%)
Jun 15, 2004 1.100 1.100 1.020 1.100 152,757 -0.04(-3.51%)
Jun 14, 2004 1.140 1.140 1.140 1.140 0 -0.03(-2.56%)
Jun 10, 2004 1.170 1.170 1.120 1.170 37,207 +0.03(+2.63%)
Jun 09, 2004 1.140 1.170 1.140 1.140 81,460 -0.03(-2.56%)
Jun 08, 2004 1.170 1.180 1.120 1.170 42,165 +0.00(+0.00%)
Jun 07, 2004 1.170 1.170 1.120 1.170 37,918 -0.01(-0.85%)
Jun 04, 2004 1.180 1.180 1.110 1.180 87,950 +0.00(+0.00%)
Jun 03, 2004 1.180 1.180 1.110 1.180 87,950 +0.00(+0.00%)
Jun 02, 2004 1.180 1.180 1.110 1.180 26,290 +0.00(+0.00%)
Jun 01, 2004 1.180 1.180 1.120 1.180 56,490 +0.00(+0.00%)
May 28, 2004 1.180 1.180 1.170 1.180 42,710 +0.03(+2.61%)
May 27, 2004 1.150 1.150 1.100 1.150 37,380 +0.05(+4.55%)
May 26, 2004 1.100 1.160 1.090 1.100 61,769 +0.00(+0.00%)
May 25, 2004 1.100 1.160 1.090 1.100 61,769 -0.02(-1.79%)
May 24, 2004 1.120 1.120 1.040 1.120 49,785 +0.00(+0.00%)
May 21, 2004 1.120 1.120 1.040 1.120 49,785 +0.04(+3.70%)
May 20, 2004 1.080 1.080 1.000 1.080 23,375 +0.06(+5.88%)
May 19, 2004 1.020 1.020 0.9900 1.020 36,070 +0.00(+0.00%)
May 18, 2004 1.020 1.020 0.9900 1.020 36,070 +0.00(+0.00%)
May 17, 2004 1.040 1.020 0.9500 1.020 24,215 -0.02(-1.92%)
May 14, 2004 1.120 1.080 1.040 1.040 34,300 +0.00(+0.00%)
May 13, 2004 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
May 12, 2004 1.100 1.120 1.040 1.040 20,605 -0.06(-5.45%)
May 11, 2004 1.020 1.100 1.030 1.100 31,475 +0.08(+7.84%)
May 10, 2004 1.150 1.070 0.9800 1.020 133,845 -0.13(-11.30%)
May 07, 2004 1.150 1.150 1.080 1.150 24,145 +0.00(+0.00%)
May 06, 2004 1.200 1.200 1.150 1.150 69,830 -0.05(-4.17%)
May 05, 2004 1.260 1.240 1.150 1.200 62,335 -0.06(-4.76%)
May 04, 2004 1.240 1.260 1.200 1.260 29,565 +0.02(+1.61%)
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.