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 (%)
Jul 31, 2015 4.025 4.060 4.025 4.040 55,880 +0.07(+1.76%)
Jul 30, 2015 3.950 4.010 3.950 3.970 20,463 +0.04(+1.02%)
Jul 29, 2015 3.950 3.970 3.920 3.930 29,681 -0.07(-1.75%)
Jul 28, 2015 3.920 4.010 3.890 4.000 50,711 +0.06(+1.52%)
Jul 27, 2015 4.000 4.000 3.930 3.940 26,518 -0.20(-4.83%)
Jul 24, 2015 4.120 4.160 4.070 4.140 121,205 +0.11(+2.73%)
Jul 23, 2015 4.080 4.080 4.030 4.030 30,228 -0.04(-0.98%)
Jul 22, 2015 4.070 4.100 4.060 4.070 48,919 +0.02(+0.49%)
Jul 21, 2015 4.170 4.170 4.030 4.050 173,943 -0.16(-3.80%)
Jul 20, 2015 4.250 4.250 4.180 4.210 292,067 +0.07(+1.69%)
Jul 17, 2015 4.115 4.150 4.080 4.140 216,703 +0.03(+0.69%)
Jul 16, 2015 4.005 4.130 4.005 4.112 149,011 -0.00(-0.09%)
Jul 15, 2015 4.180 4.180 4.070 4.115 29,735 -0.04(-1.08%)
Jul 14, 2015 4.260 4.260 4.090 4.160 101,542 -0.11(-2.58%)
Jul 13, 2015 4.240 4.270 4.240 4.270 52,243 +0.02(+0.59%)
Jul 10, 2015 4.200 4.260 4.200 4.245 46,953 +0.12(+2.78%)
Jul 09, 2015 4.120 4.170 4.090 4.130 171,373 +0.13(+3.25%)
Jul 08, 2015 4.010 4.090 4.000 4.000 50,976 -0.17(-4.08%)
Jul 07, 2015 4.160 4.180 4.080 4.170 97,617 +0.00(+0.00%)
Jul 06, 2015 4.170 4.200 4.160 4.170 45,471 -0.14(-3.25%)
Jul 02, 2015 4.310 4.310 4.310 0 +0.13(+3.11%)
Jul 01, 2015 4.280 4.320 4.150 4.180 50,892 -0.08(-1.88%)
Jun 30, 2015 4.260 4.260 4.200 4.260 55,610 +0.01(+0.24%)
Jun 29, 2015 4.250 4.270 4.200 4.250 31,092 -0.11(-2.41%)
Jun 26, 2015 4.335 4.370 4.300 4.355 45,661 +0.00(+0.00%)
Jun 25, 2015 4.407 4.430 4.350 4.355 586,564 +0.04(+0.81%)
Jun 24, 2015 4.340 4.350 4.320 4.320 65,743 +0.00(+0.12%)
Jun 23, 2015 4.284 4.336 4.284 4.315 48,673 +0.10(+2.25%)
Jun 22, 2015 4.220 4.320 4.220 4.220 92,255 -0.06(-1.40%)
Jun 19, 2015 4.250 4.313 4.250 4.280 408,183 +0.02(+0.47%)
Jun 18, 2015 4.170 4.270 4.170 4.260 40,693 +0.01(+0.24%)
Jun 17, 2015 4.250 4.270 4.220 4.250 42,976 -0.00(-0.12%)
Jun 16, 2015 4.280 4.314 4.230 4.255 107,320 -0.01(-0.35%)
Jun 15, 2015 4.312 4.320 4.230 4.270 110,181 -0.04(-0.93%)
Jun 12, 2015 4.380 4.380 4.310 4.310 41,941 -0.08(-1.82%)
Jun 11, 2015 4.380 4.400 4.330 4.390 67,133 +0.01(+0.23%)
Jun 10, 2015 4.330 4.380 4.327 4.380 38,342 +0.02(+0.46%)
Jun 09, 2015 4.340 4.400 4.340 4.360 80,782 -0.06(-1.36%)
Jun 08, 2015 4.320 4.460 4.320 4.420 158,403 -0.09(-2.00%)
Jun 05, 2015 4.550 4.550 4.490 4.510 27,537 +0.01(+0.33%)
Jun 04, 2015 4.550 4.550 4.460 4.495 47,139 -0.05(-1.10%)
Jun 03, 2015 4.600 4.600 4.540 4.545 134,598 -0.08(-1.62%)
Jun 02, 2015 4.590 4.630 4.590 4.620 102,642 -0.05(-1.18%)
Jun 01, 2015 4.670 4.680 4.630 4.675 38,392 -0.07(-1.37%)
May 29, 2015 4.630 4.750 4.630 4.740 51,938 +0.13(+2.82%)
May 28, 2015 4.600 4.650 4.540 4.610 31,039 -0.05(-1.07%)
May 27, 2015 4.670 4.670 4.660 4.660 46,541 -0.05(-1.17%)
May 26, 2015 4.695 4.760 4.695 4.715 34,878 +0.01(+0.32%)
May 22, 2015 4.700 4.700 4.700 0 +0.03(+0.64%)
May 21, 2015 4.620 4.710 4.620 4.670 59,801 -0.07(-1.48%)
May 20, 2015 4.730 4.760 4.680 4.740 62,602 -0.03(-0.63%)
May 19, 2015 4.760 4.770 4.760 4.770 72,602 +0.01(+0.21%)
May 18, 2015 4.700 4.780 4.700 4.760 136,178 -0.01(-0.21%)
May 15, 2015 4.790 4.790 4.760 4.770 33,915 -0.04(-0.73%)
May 14, 2015 4.790 4.810 4.790 4.805 38,884 -0.00(-0.10%)
May 13, 2015 4.810 4.820 4.780 4.810 80,898 +0.01(+0.21%)
May 12, 2015 4.820 4.820 4.800 4.800 30,968 -0.04(-0.83%)
May 11, 2015 4.820 4.850 4.815 4.840 44,586 +0.00(+0.00%)
May 08, 2015 4.820 4.850 4.820 4.840 28,067 +0.01(+0.21%)
May 07, 2015 4.850 4.880 4.810 4.830 46,032 -0.05(-1.02%)
May 06, 2015 4.860 4.920 4.860 4.880 19,882 +0.00(+0.00%)
May 05, 2015 4.925 4.930 4.880 4.880 55,501 -0.13(-2.59%)
May 04, 2015 4.992 5.010 4.970 5.010 63,524 +0.09(+1.83%)
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.