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 )

2.305 +0.005 (+0.22%)
Streaming Delayed Price Updated: 10:26 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 (%)
Aug 30, 2013 5.230 5.230 5.190 5.205 9,431 -0.06(-1.14%)
Aug 29, 2013 5.250 5.300 5.180 5.265 22,494 +0.19(+3.85%)
Aug 28, 2013 5.180 5.200 5.000 5.070 46,295 -0.25(-4.70%)
Aug 27, 2013 5.310 5.350 5.310 5.320 15,934 +0.01(+0.19%)
Aug 26, 2013 5.340 5.360 5.310 5.310 13,032 -0.08(-1.48%)
Aug 23, 2013 5.290 5.410 5.290 5.390 35,124 +0.09(+1.70%)
Aug 22, 2013 5.230 5.427 5.230 5.300 14,104 -0.14(-2.58%)
Aug 21, 2013 5.360 5.450 5.360 5.440 11,101 +0.03(+0.55%)
Aug 20, 2013 5.340 5.660 5.340 5.410 34,396 -0.65(-10.73%)
Aug 19, 2013 5.980 6.080 5.980 6.060 16,850 -0.18(-2.88%)
Aug 16, 2013 6.140 6.240 6.140 6.240 8,523 +0.14(+2.30%)
Aug 15, 2013 5.990 6.120 5.990 6.100 15,363 +0.03(+0.49%)
Aug 14, 2013 6.080 6.090 6.070 6.070 13,995 -0.02(-0.33%)
Aug 13, 2013 6.100 6.100 6.070 6.090 14,633 +0.17(+2.87%)
Aug 12, 2013 5.920 5.960 5.900 5.920 13,868 +0.07(+1.20%)
Aug 09, 2013 5.700 5.850 5.700 5.850 7,022 +0.07(+1.21%)
Aug 08, 2013 5.800 5.800 5.770 5.780 12,209 -0.08(-1.37%)
Aug 07, 2013 5.770 5.860 5.770 5.860 5,455 -0.04(-0.68%)
Aug 06, 2013 5.850 5.900 5.850 5.900 10,057 -0.03(-0.51%)
Aug 05, 2013 5.920 5.930 5.910 5.930 16,845 -0.07(-1.17%)
Aug 02, 2013 5.900 6.010 5.900 6.000 21,515 +0.20(+3.45%)
Aug 01, 2013 5.710 5.800 5.710 5.800 13,350 +0.08(+1.40%)
Jul 31, 2013 5.700 5.730 5.680 5.720 27,017 -0.17(-2.89%)
Jul 30, 2013 5.890 5.900 5.850 5.890 7,761 -0.06(-1.01%)
Jul 29, 2013 5.950 5.960 5.920 5.950 19,050 -0.04(-0.67%)
Jul 26, 2013 5.900 5.990 5.900 5.990 11,814 +0.02(+0.34%)
Jul 25, 2013 5.950 5.970 5.950 5.970 4,360 +0.04(+0.67%)
Jul 24, 2013 5.940 5.960 5.900 5.930 251,876 +0.14(+2.42%)
Jul 23, 2013 5.800 5.800 5.760 5.790 17,343 +0.13(+2.30%)
Jul 22, 2013 5.620 5.660 5.630 5.660 6,241 +0.03(+0.53%)
Jul 19, 2013 5.640 5.640 5.610 5.630 18,033 -0.04(-0.71%)
Jul 18, 2013 5.610 5.680 5.610 5.670 8,235 -0.02(-0.35%)
Jul 17, 2013 5.630 5.690 5.630 5.690 12,989 +0.07(+1.25%)
Jul 16, 2013 5.610 5.630 5.610 5.620 19,467 -0.13(-2.26%)
Jul 15, 2013 5.730 5.760 5.730 5.750 12,307 +0.09(+1.59%)
Jul 12, 2013 5.650 5.660 5.650 5.660 6,678 +0.05(+0.89%)
Jul 11, 2013 5.630 5.630 5.590 5.610 9,783 +0.05(+0.90%)
Jul 10, 2013 5.570 5.570 5.520 5.560 27,235 -0.06(-1.07%)
Jul 09, 2013 5.510 5.630 5.560 5.620 34,587 -0.04(-0.71%)
Jul 08, 2013 5.620 5.700 5.620 5.660 10,351 +0.08(+1.43%)
Jul 05, 2013 5.598 5.680 5.570 5.580 13,807 +0.16(+2.95%)
Jul 03, 2013 5.360 5.420 5.340 5.420 3,453 +0.12(+2.26%)
Jul 02, 2013 5.340 5.350 5.300 5.300 25,820 -0.19(-3.46%)
Jul 01, 2013 5.330 5.500 5.330 5.490 20,765 -0.00(-0.09%)
Jun 28, 2013 5.390 5.650 5.390 5.495 31,775 +0.08(+1.38%)
Jun 27, 2013 5.300 5.420 5.300 5.420 9,223 +0.09(+1.69%)
Jun 26, 2013 5.322 5.370 5.320 5.330 17,772 -0.05(-0.93%)
Jun 25, 2013 5.280 5.420 5.280 5.380 5,981 -0.02(-0.37%)
Jun 24, 2013 5.390 5.500 5.200 5.400 51,604 -0.35(-6.09%)
Jun 21, 2013 5.430 5.750 5.430 5.750 9,454 +0.23(+4.17%)
Jun 20, 2013 5.510 5.590 5.400 5.520 50,481 -0.52(-8.61%)
Jun 19, 2013 5.940 6.050 5.900 6.040 9,110 -0.19(-3.05%)
Jun 18, 2013 6.110 6.230 6.100 6.230 9,833 +0.13(+2.13%)
Jun 17, 2013 5.850 6.100 5.850 6.100 7,833 +0.04(+0.66%)
Jun 14, 2013 5.895 6.060 5.895 6.060 4,541 -0.02(-0.33%)
Jun 13, 2013 5.890 6.080 5.890 6.080 20,787 -0.20(-3.18%)
Jun 12, 2013 6.220 6.280 6.220 6.280 9,025 -0.09(-1.41%)
Jun 11, 2013 6.147 6.370 6.147 6.370 5,877 -0.09(-1.39%)
Jun 10, 2013 6.350 6.490 6.350 6.460 5,305 +0.21(+3.36%)
Jun 07, 2013 6.230 6.310 6.080 6.250 5,233 -0.28(-4.29%)
Jun 06, 2013 6.550 6.560 6.460 6.530 19,546 +0.08(+1.24%)
Jun 05, 2013 6.490 6.490 6.420 6.450 18,858 -0.34(-5.01%)
Jun 04, 2013 6.530 6.790 6.530 6.790 65,665 +0.39(+6.09%)
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.