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 )

2.320 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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, 2020 0.9801 0.9950 0.9800 0.9800 26,700 +0.00(+0.00%)
Jul 30, 2020 0.9900 1.000 0.9600 0.9800 26,378 +0.03(+3.16%)
Jul 29, 2020 0.9500 0.9899 0.9500 0.9500 25,943 -0.02(-2.06%)
Jul 28, 2020 0.9800 1.000 0.9632 0.9700 28,214 -0.01(-1.02%)
Jul 27, 2020 0.9800 1.000 0.9800 0.9800 57,703 -0.02(-2.00%)
Jul 24, 2020 0.9850 1.000 0.9800 1.000 78,700 +0.02(+2.04%)
Jul 23, 2020 1.000 1.000 0.9800 0.9800 40,531 -0.01(-0.59%)
Jul 22, 2020 0.9800 1.000 0.9600 0.9858 40,072 +0.02(+1.63%)
Jul 21, 2020 0.9650 0.9999 0.9600 0.9700 143,767 +0.01(+1.25%)
Jul 20, 2020 0.9200 0.9800 0.9200 0.9580 42,877 +0.00(+0.31%)
Jul 17, 2020 0.9450 0.9600 0.9378 0.9550 35,800 +0.01(+0.74%)
Jul 16, 2020 0.9700 0.9700 0.9480 0.9480 152,564 -0.01(-0.73%)
Jul 15, 2020 0.9750 0.9750 0.9500 0.9550 60,764 -0.01(-0.78%)
Jul 14, 2020 0.9900 1.010 0.9500 0.9625 27,810 +0.00(+0.26%)
Jul 13, 2020 0.9500 1.050 0.9500 0.9600 34,410 +0.01(+1.05%)
Jul 10, 2020 0.9550 0.9700 0.9500 0.9500 24,900 -0.02(-2.06%)
Jul 09, 2020 0.9500 0.9750 0.9400 0.9700 225,444 +0.03(+2.90%)
Jul 08, 2020 0.9750 0.9943 0.9427 0.9427 347,802 -0.01(-0.78%)
Jul 07, 2020 0.9500 0.9900 0.9500 0.9501 14,458 -0.01(-1.24%)
Jul 06, 2020 0.9000 0.9899 0.9000 0.9620 49,300 +0.06(+6.65%)
Jul 02, 2020 0.9125 0.9299 0.9000 0.9020 126,300 +0.00(+0.22%)
Jul 01, 2020 0.8750 0.9000 0.8500 0.9000 22,146 -0.03(-3.22%)
Jun 30, 2020 0.8875 0.9700 0.8600 0.9299 11,286 +0.05(+5.67%)
Jun 29, 2020 0.9500 0.9500 0.8700 0.8800 37,808 -0.03(-2.89%)
Jun 26, 2020 0.8500 0.9400 0.8500 0.9062 46,800 +0.04(+4.16%)
Jun 25, 2020 0.8330 0.9050 0.8330 0.8700 110,916 -0.02(-1.69%)
Jun 24, 2020 0.8050 0.9125 0.8050 0.8850 47,752 -0.00(-0.11%)
Jun 23, 2020 0.9050 0.9599 0.8860 0.8860 30,856 -0.02(-2.64%)
Jun 22, 2020 0.9700 0.9900 0.9000 0.9100 72,634 -0.05(-4.99%)
Jun 19, 2020 0.9500 0.9579 0.8755 0.9578 28,500 +0.03(+2.99%)
Jun 18, 2020 0.9900 0.9998 0.9300 0.9300 220,053 -0.05(-5.10%)
Jun 17, 2020 0.9800 1.000 0.9800 0.9800 79,258 -0.02(-2.00%)
Jun 16, 2020 0.9816 1.050 0.9800 1.000 33,099 +0.00(+0.00%)
Jun 15, 2020 0.9950 1.000 0.9700 1.000 135,699 -0.04(-3.85%)
Jun 12, 2020 1.095 1.170 1.010 1.040 40,900 -0.01(-0.95%)
Jun 11, 2020 1.070 1.140 1.050 1.050 76,770 -0.08(-7.08%)
Jun 10, 2020 1.100 1.190 1.100 1.130 17,927 +0.03(+2.73%)
Jun 09, 2020 1.107 1.220 1.100 1.100 45,524 -0.06(-5.17%)
Jun 08, 2020 1.060 1.190 1.060 1.160 233,689 +0.17(+17.17%)
Jun 05, 2020 0.9700 0.9900 0.9300 0.9900 44,000 +0.05(+5.66%)
Jun 04, 2020 0.9000 1.000 0.9000 0.9370 42,994 +0.02(+1.85%)
Jun 03, 2020 0.9600 0.9600 0.9200 0.9200 69,515 +0.00(+0.00%)
Jun 02, 2020 1.000 1.000 0.9000 0.9200 37,135 +0.00(+0.03%)
Jun 01, 2020 0.9000 0.9300 0.8772 0.9197 97,476 -0.01(-1.05%)
May 29, 2020 0.8600 0.9500 0.8600 0.9295 166,500 +0.07(+8.08%)
May 28, 2020 0.8500 0.8998 0.8400 0.8600 134,714 -0.03(-3.19%)
May 27, 2020 0.8500 0.8998 0.8500 0.8883 64,159 +0.01(+1.29%)
May 26, 2020 0.8315 0.9450 0.8315 0.8770 66,181 -0.01(-1.46%)
May 22, 2020 0.7900 0.9200 0.7900 0.8900 34,700 -0.02(-2.20%)
May 21, 2020 0.9350 0.9350 0.9000 0.9100 100,413 +0.02(+2.21%)
May 20, 2020 0.9000 0.9199 0.8903 0.8903 38,051 -0.03(-3.23%)
May 19, 2020 0.9200 0.9200 0.8400 0.9200 59,219 -0.01(-1.05%)
May 18, 2020 0.9360 0.9450 0.8800 0.9298 43,928 +0.04(+4.33%)
May 15, 2020 0.9063 0.9150 0.8824 0.8912 195,900 +0.00(+0.13%)
May 14, 2020 0.9000 0.9200 0.8858 0.8900 125,381 -0.03(-2.73%)
May 13, 2020 0.9450 0.9975 0.9100 0.9150 199,709 -0.03(-3.68%)
May 12, 2020 0.9300 1.010 0.9300 0.9500 47,601 +0.00(+0.00%)
May 11, 2020 0.9950 0.9999 0.9500 0.9500 111,082 -0.03(-3.31%)
May 08, 2020 1.025 1.025 0.9500 0.9825 47,700 -0.03(-2.72%)
May 07, 2020 1.020 1.050 0.9501 1.010 160,870 +0.04(+3.97%)
May 06, 2020 1.010 1.063 0.9714 0.9714 76,158 -0.07(-6.60%)
May 05, 2020 1.000 1.040 0.9827 1.040 146,507 +0.10(+10.05%)
May 04, 2020 0.8900 0.9800 0.8900 0.9450 38,276 -0.01(-1.05%)
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.