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 +0.030 (+1.30%)
Streaming Delayed Price Updated: 10:32 AM 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 31, 2008 2.900 2.950 2.800 2.800 22,525 -0.10(-3.45%)
Jul 30, 2008 2.730 2.950 2.800 2.900 9,340 +0.17(+6.23%)
Jul 29, 2008 2.730 2.850 2.700 2.730 15,939 -0.07(-2.50%)
Jul 28, 2008 2.800 2.950 2.800 2.800 4,880 +0.00(+0.00%)
Jul 25, 2008 2.800 2.800 2.800 2.800 370 +0.05(+1.82%)
Jul 24, 2008 2.750 2.790 2.750 2.750 23,220 -0.05(-1.79%)
Jul 23, 2008 2.800 2.850 2.700 2.800 5,314 +0.05(+1.82%)
Jul 22, 2008 2.750 2.750 2.700 2.750 6,170 -0.04(-1.43%)
Jul 21, 2008 2.790 2.800 2.720 2.790 8,010 +0.00(+0.00%)
Jul 18, 2008 2.790 2.790 2.750 2.790 79,356 +0.07(+2.57%)
Jul 17, 2008 2.730 2.740 2.700 2.720 148,814 -0.01(-0.37%)
Jul 16, 2008 2.730 2.750 2.700 2.730 364,609 -0.02(-0.73%)
Jul 15, 2008 2.750 2.850 2.700 2.750 9,930 -0.11(-3.85%)
Jul 14, 2008 2.860 2.900 2.800 2.860 67,711 +0.11(+4.00%)
Jul 11, 2008 2.750 2.850 2.730 2.750 18,875 -0.15(-5.17%)
Jul 10, 2008 2.900 4.650 2.900 2.900 15,461 +0.10(+3.57%)
Jul 09, 2008 2.800 2.900 2.800 2.800 60,386 -0.21(-6.98%)
Jul 08, 2008 3.010 3.060 2.950 3.010 12,787 -0.09(-2.90%)
Jul 07, 2008 3.100 3.100 3.000 3.100 6,407 +0.10(+3.33%)
Jul 04, 2008 3.000 3.100 3.000 3.000 9,685 +0.00(+0.00%)
Jul 03, 2008 3.000 3.100 3.000 3.000 9,685 +0.00(+0.00%)
Jul 02, 2008 3.000 3.200 3.000 3.000 57,913 +0.00(+0.00%)
Jul 01, 2008 3.000 3.100 3.000 3.000 23,251 -0.05(-1.64%)
Jun 30, 2008 3.050 3.200 3.050 3.050 7,580 -0.05(-1.61%)
Jun 27, 2008 3.100 3.300 3.100 3.100 5,871 +0.00(+0.00%)
Jun 26, 2008 3.100 3.300 3.100 3.100 6,746 -0.05(-1.59%)
Jun 25, 2008 3.150 3.250 3.150 3.150 11,515 +0.05(+1.61%)
Jun 24, 2008 3.100 3.250 3.100 3.100 15,506 +0.00(+0.00%)
Jun 23, 2008 3.100 3.200 3.100 3.100 8,135 +0.00(+0.00%)
Jun 20, 2008 3.100 3.250 3.090 3.100 50,680 +0.00(+0.00%)
Jun 19, 2008 3.100 3.250 3.100 3.100 5,010 -0.05(-1.59%)
Jun 18, 2008 3.150 3.350 3.150 3.150 13,682 +0.05(+1.61%)
Jun 17, 2008 3.100 3.300 3.100 3.100 8,340 -0.05(-1.59%)
Jun 16, 2008 3.150 3.150 3.150 3.150 4,538 +0.00(+0.00%)
Jun 13, 2008 3.150 3.250 3.150 3.150 11,205 -0.20(-5.97%)
Jun 12, 2008 3.350 3.350 3.220 3.350 5,700 +0.13(+4.04%)
Jun 11, 2008 3.220 3.350 3.220 3.220 4,050 -0.18(-5.29%)
Jun 10, 2008 3.400 3.400 3.400 3.400 7,920 -0.15(-4.23%)
Jun 09, 2008 3.550 3.550 3.550 3.550 10,538 +0.00(+0.00%)
Jun 06, 2008 3.550 3.650 3.550 3.550 4,011 +0.10(+2.90%)
Jun 05, 2008 3.450 3.600 3.450 3.450 3,195 +0.00(+0.00%)
Jun 04, 2008 3.450 3.600 3.450 3.450 37,830 -0.09(-2.54%)
Jun 03, 2008 3.540 3.540 3.500 3.540 20,766 -0.06(-1.67%)
Jun 02, 2008 3.600 3.650 3.600 3.600 3,040 +0.05(+1.41%)
May 30, 2008 3.450 3.650 3.550 3.550 29,767 +0.10(+2.90%)
May 29, 2008 3.450 3.650 3.450 3.450 50,728 +0.00(+0.00%)
May 28, 2008 3.450 3.550 3.450 3.450 7,966 -0.10(-2.82%)
May 27, 2008 3.400 3.600 3.550 3.550 25,966 +0.15(+4.41%)
May 26, 2008 3.400 3.600 3.400 3.400 109,400 +0.00(+0.00%)
May 23, 2008 3.400 3.600 3.400 3.400 109,400 -0.15(-4.23%)
May 22, 2008 3.550 3.600 3.550 3.550 49,976 +0.40(+12.70%)
May 21, 2008 3.150 3.350 3.150 3.150 82,365 -0.25(-7.35%)
May 20, 2008 3.400 3.400 3.400 3.400 13,335 -0.34(-9.09%)
May 19, 2008 3.650 3.740 3.600 3.740 36,726 +0.09(+2.47%)
May 16, 2008 3.650 3.800 3.550 3.650 10,000 -0.20(-5.19%)
May 15, 2008 3.850 3.850 3.700 3.850 9,479 +0.15(+4.05%)
May 14, 2008 3.700 3.750 3.700 3.700 7,405 -0.10(-2.63%)
May 13, 2008 3.800 3.850 3.700 3.800 5,397 +0.00(+0.00%)
May 12, 2008 3.800 3.800 3.650 3.800 8,763 +0.00(+0.00%)
May 09, 2008 3.700 3.800 3.650 3.800 6,574 +0.10(+2.70%)
May 08, 2008 3.700 3.750 3.600 3.700 16,366 +0.10(+2.78%)
May 07, 2008 3.600 3.800 3.600 3.600 20,985 +0.00(+0.00%)
May 06, 2008 3.600 3.800 3.600 3.600 7,105 -0.02(-0.55%)
May 05, 2008 3.620 3.650 3.620 3.620 4,945 -0.03(-0.82%)
May 02, 2008 3.600 3.800 3.650 3.650 34,425 +0.05(+1.39%)
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.