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 -0.020 (-0.85%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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, 2009 3.130 3.170 3.130 3.170 6,230 -0.05(-1.55%)
Jul 30, 2009 3.200 3.240 3.200 3.220 24,103 +0.08(+2.55%)
Jul 29, 2009 3.110 3.140 3.110 3.140 1,835 -0.02(-0.63%)
Jul 28, 2009 3.160 3.160 3.140 3.160 6,395 +0.01(+0.32%)
Jul 27, 2009 3.140 3.150 3.140 3.150 5,610 -0.09(-2.78%)
Jul 24, 2009 3.200 3.300 3.200 3.240 11,820 +0.07(+2.21%)
Jul 23, 2009 3.170 3.200 3.170 3.170 7,050 -0.07(-2.16%)
Jul 22, 2009 3.150 3.240 3.150 3.240 11,188 +0.20(+6.58%)
Jul 21, 2009 3.020 3.090 3.020 3.040 6,160 -0.04(-1.30%)
Jul 20, 2009 2.980 3.080 2.980 3.080 4,510 +0.06(+1.99%)
Jul 17, 2009 2.960 3.020 2.960 3.020 3,965 +0.04(+1.34%)
Jul 16, 2009 2.970 2.980 2.970 2.980 3,795 -0.03(-1.00%)
Jul 15, 2009 3.040 3.060 2.960 3.010 8,855 +0.09(+3.08%)
Jul 14, 2009 2.900 2.920 2.900 2.920 2,938 +0.02(+0.69%)
Jul 13, 2009 2.880 2.900 2.880 2.900 2,775 +0.00(+0.00%)
Jul 10, 2009 2.870 2.950 2.870 2.900 20,705 +0.12(+4.32%)
Jul 09, 2009 2.730 2.800 2.730 2.780 11,560 +0.08(+2.96%)
Jul 08, 2009 2.700 2.700 2.700 2.700 4,210 -0.04(-1.46%)
Jul 07, 2009 2.750 2.750 2.740 2.740 4,875 -0.01(-0.36%)
Jul 06, 2009 2.710 2.750 2.710 2.750 2,960 +0.00(+0.00%)
Jul 02, 2009 2.780 2.850 2.750 2.750 10,745 -0.07(-2.48%)
Jul 01, 2009 2.800 2.820 2.800 2.820 3,045 +0.02(+0.71%)
Jun 30, 2009 2.800 2.800 2.770 2.800 7,784 -0.03(-1.06%)
Jun 29, 2009 2.820 2.830 2.820 2.830 8,062 -0.17(-5.67%)
Jun 26, 2009 3.080 3.080 3.000 3.000 4,400 +0.24(+8.70%)
Jun 25, 2009 2.740 2.780 2.740 2.760 14,130 +0.06(+2.22%)
Jun 24, 2009 2.680 2.740 2.680 2.700 15,385 +0.04(+1.50%)
Jun 23, 2009 2.650 2.660 2.650 2.660 5,525 -0.08(-2.92%)
Jun 22, 2009 2.710 2.740 2.690 2.740 8,220 -0.15(-5.19%)
Jun 19, 2009 2.890 2.900 2.890 2.890 3,930 +0.01(+0.35%)
Jun 18, 2009 2.840 2.880 2.830 2.880 18,930 +0.08(+2.86%)
Jun 17, 2009 2.790 2.810 2.790 2.800 5,090 +0.09(+3.32%)
Jun 16, 2009 2.720 2.780 2.710 2.710 8,354 -0.02(-0.73%)
Jun 15, 2009 2.740 2.740 2.730 2.730 13,740 +0.08(+3.02%)
Jun 12, 2009 2.600 2.650 2.600 2.650 10,390 +0.09(+3.52%)
Jun 11, 2009 2.530 2.600 2.530 2.560 9,980 +0.10(+4.07%)
Jun 10, 2009 2.480 2.540 2.460 2.460 36,652 -0.02(-0.81%)
Jun 09, 2009 2.470 2.480 2.460 2.480 9,457 +0.05(+2.06%)
Jun 08, 2009 2.430 2.430 2.430 2.430 6,825 -0.03(-1.22%)
Jun 05, 2009 2.450 2.530 2.450 2.460 18,605 +0.11(+4.68%)
Jun 04, 2009 2.350 2.400 2.350 2.350 10,007 -0.11(-4.47%)
Jun 03, 2009 2.480 2.540 2.460 2.460 24,091 -0.05(-1.99%)
Jun 02, 2009 2.500 2.530 2.500 2.510 12,773 +0.06(+2.45%)
Jun 01, 2009 2.430 2.500 2.410 2.450 45,027 +0.04(+1.66%)
May 29, 2009 2.420 2.440 2.410 2.410 2,735 +0.00(+0.00%)
May 28, 2009 2.390 2.410 2.390 2.410 4,832 -0.01(-0.41%)
May 27, 2009 2.410 2.420 2.410 2.420 9,192 -0.07(-2.81%)
May 26, 2009 2.490 2.490 2.490 2.490 6,460 +0.03(+1.22%)
May 22, 2009 2.420 2.460 2.420 2.460 7,647 -0.05(-1.99%)
May 21, 2009 2.460 2.520 2.460 2.510 4,120 +0.00(+0.00%)
May 20, 2009 2.450 2.530 2.450 2.510 33,740 +0.06(+2.45%)
May 19, 2009 2.450 2.500 2.450 2.450 32,687 +0.00(+0.00%)
May 18, 2009 2.490 2.490 2.450 2.450 7,900 +0.05(+2.08%)
May 15, 2009 2.370 2.400 2.370 2.400 7,580 +0.01(+0.42%)
May 14, 2009 2.370 2.390 2.370 2.390 3,835 +0.03(+1.27%)
May 13, 2009 2.450 2.450 2.360 2.360 17,065 +0.06(+2.61%)
May 12, 2009 2.300 2.350 2.300 2.300 7,150 +0.00(+0.00%)
May 11, 2009 2.370 2.370 2.290 2.300 6,740 +0.02(+0.88%)
May 08, 2009 2.280 2.340 2.280 2.280 7,490 -0.02(-0.87%)
May 07, 2009 2.300 2.300 2.300 2.300 8,474 +0.01(+0.44%)
May 06, 2009 2.310 2.310 2.280 2.290 16,097 +0.02(+0.88%)
May 05, 2009 2.280 2.280 2.270 2.270 38,639 -0.01(-0.44%)
May 04, 2009 2.280 2.280 2.280 2.280 11,230 +0.05(+2.24%)
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.