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, 2021 1.700 1.700 1.630 1.685 15,302 +0.03(+1.51%)
Jul 29, 2021 1.652 1.660 1.643 1.660 1,583 +0.01(+0.76%)
Jul 28, 2021 1.610 1.650 1.610 1.647 15,100 +0.06(+3.78%)
Jul 27, 2021 1.650 1.650 1.560 1.587 108,531 -0.07(-3.93%)
Jul 26, 2021 1.660 1.670 1.650 1.653 14,170 -0.03(-1.64%)
Jul 23, 2021 1.650 1.700 1.650 1.680 26,223 +0.00(+0.00%)
Jul 22, 2021 1.730 1.750 1.680 1.680 144,955 -0.06(-3.17%)
Jul 21, 2021 1.755 1.755 1.720 1.735 20,159 -0.00(-0.14%)
Jul 20, 2021 1.750 1.790 1.660 1.738 24,503 +0.00(+0.14%)
Jul 19, 2021 1.750 1.770 1.710 1.735 21,202 -0.03(-1.70%)
Jul 16, 2021 1.690 1.820 1.690 1.765 18,226 +0.02(+1.44%)
Jul 15, 2021 1.650 1.810 1.650 1.740 30,862 +0.01(+0.57%)
Jul 14, 2021 1.830 1.830 1.725 1.730 15,977 -0.05(-2.80%)
Jul 13, 2021 1.760 1.830 1.730 1.780 15,374 +0.06(+3.49%)
Jul 12, 2021 1.750 1.770 1.720 1.720 28,700 -0.06(-3.64%)
Jul 09, 2021 1.860 1.860 1.731 1.785 37,810 +0.05(+2.88%)
Jul 08, 2021 1.730 1.760 1.730 1.735 8,036 -0.02(-1.42%)
Jul 07, 2021 1.740 1.840 1.740 1.760 42,617 +0.03(+1.73%)
Jul 06, 2021 1.740 1.740 1.730 1.730 12,347 +0.01(+0.58%)
Jul 02, 2021 1.760 1.810 1.720 1.720 12,595 +0.00(+0.00%)
Jul 01, 2021 1.740 1.750 1.720 1.720 29,442 -0.04(-2.27%)
Jun 30, 2021 1.660 1.760 1.660 1.760 12,292 +0.08(+4.92%)
Jun 29, 2021 1.700 1.730 1.660 1.677 24,921 -0.02(-1.32%)
Jun 28, 2021 1.680 1.700 1.680 1.700 33,594 +0.02(+1.19%)
Jun 25, 2021 1.695 1.700 1.670 1.680 10,804 +0.01(+0.60%)
Jun 24, 2021 1.700 1.700 1.651 1.670 16,574 -0.02(-1.18%)
Jun 23, 2021 1.560 1.730 1.560 1.690 12,792 +0.04(+2.42%)
Jun 22, 2021 1.710 1.730 1.650 1.650 58,118 +0.00(+0.00%)
Jun 21, 2021 1.730 1.730 1.650 1.650 88,315 -0.05(-2.94%)
Jun 18, 2021 1.720 1.736 1.700 1.700 24,167 -0.02(-1.31%)
Jun 17, 2021 1.756 1.800 1.722 1.722 11,648 -0.03(-1.57%)
Jun 16, 2021 1.790 1.790 1.740 1.750 158,774 -0.07(-3.98%)
Jun 15, 2021 1.780 1.870 1.780 1.823 58,437 -0.07(-3.83%)
Jun 14, 2021 1.855 1.950 1.853 1.895 15,665 +0.05(+2.98%)
Jun 11, 2021 1.870 1.940 1.800 1.840 68,695 -0.08(-4.16%)
Jun 10, 2021 1.945 1.960 1.910 1.920 27,927 -0.04(-2.04%)
Jun 09, 2021 1.950 1.960 1.915 1.960 20,784 +0.10(+5.38%)
Jun 08, 2021 1.870 1.900 1.845 1.860 4,593 +0.00(+0.00%)
Jun 07, 2021 2.000 2.000 1.810 1.860 21,304 +0.04(+2.02%)
Jun 04, 2021 1.820 1.900 1.800 1.823 35,173 +0.06(+3.36%)
Jun 03, 2021 1.750 1.770 1.740 1.764 28,681 +0.04(+2.35%)
Jun 02, 2021 1.700 1.740 1.700 1.724 29,163 -0.01(-0.38%)
Jun 01, 2021 1.740 1.740 1.715 1.730 20,794 +0.01(+0.46%)
May 28, 2021 1.720 1.730 1.710 1.722 4,528 +0.02(+1.00%)
May 27, 2021 1.720 1.730 1.700 1.705 53,298 -0.02(-0.93%)
May 26, 2021 1.725 1.740 1.700 1.721 18,699 +0.00(+0.00%)
May 25, 2021 1.740 1.740 1.680 1.721 16,768 +0.04(+2.44%)
May 24, 2021 1.720 1.790 1.680 1.680 28,219 -0.05(-2.89%)
May 21, 2021 1.722 1.730 1.722 1.730 12,496 +0.01(+0.58%)
May 20, 2021 1.710 1.750 1.700 1.720 15,612 +0.00(+0.29%)
May 19, 2021 1.715 1.730 1.700 1.715 12,905 -0.01(-0.87%)
May 18, 2021 1.670 1.730 1.670 1.730 38,205 +0.02(+1.32%)
May 17, 2021 1.650 1.750 1.650 1.708 11,310 +0.01(+0.44%)
May 14, 2021 1.685 1.710 1.670 1.700 40,953 -0.02(-1.08%)
May 13, 2021 1.750 1.750 1.670 1.718 35,647 -0.01(-0.66%)
May 12, 2021 1.710 1.740 1.700 1.730 53,557 +0.01(+0.58%)
May 11, 2021 1.710 1.720 1.700 1.720 20,018 +0.02(+1.18%)
May 10, 2021 1.710 1.740 1.700 1.700 7,872 -0.03(-1.73%)
May 07, 2021 1.726 1.750 1.720 1.730 11,138 +0.01(+0.73%)
May 06, 2021 1.650 1.740 1.650 1.718 5,849 +0.06(+3.46%)
May 05, 2021 1.740 1.740 1.660 1.660 14,553 +0.01(+0.58%)
May 04, 2021 1.660 1.690 1.650 1.650 48,770 -0.03(-1.76%)
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.