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 )

2.350 -0.040 (-1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 31, 2021 1.842 1.850 1.820 1.835 7,838 +0.00(+0.27%)
Aug 30, 2021 1.830 1.830 1.800 1.830 29,880 +0.04(+2.32%)
Aug 27, 2021 1.770 1.810 1.770 1.788 76,891 +0.00(+0.20%)
Aug 26, 2021 1.710 1.800 1.710 1.785 4,766 +0.06(+3.78%)
Aug 25, 2021 1.690 1.730 1.675 1.720 50,217 +0.08(+5.20%)
Aug 24, 2021 1.620 1.650 1.610 1.635 30,073 +0.01(+0.31%)
Aug 23, 2021 1.665 1.700 1.600 1.630 13,486 -0.00(-0.12%)
Aug 20, 2021 1.670 1.670 1.630 1.632 17,545 -0.04(-2.28%)
Aug 19, 2021 1.650 1.670 1.650 1.670 13,988 +0.00(+0.00%)
Aug 18, 2021 1.666 1.698 1.666 1.670 3,435 -0.05(-2.91%)
Aug 17, 2021 1.730 1.730 1.665 1.720 4,768 +0.00(+0.00%)
Aug 16, 2021 1.740 1.740 1.705 1.720 18,004 +0.02(+1.18%)
Aug 13, 2021 1.710 1.710 1.650 1.700 18,377 -0.05(-2.86%)
Aug 12, 2021 1.750 1.790 1.700 1.750 11,718 +0.03(+1.74%)
Aug 11, 2021 1.712 1.760 1.660 1.720 5,212 -0.04(-2.27%)
Aug 10, 2021 1.700 1.790 1.680 1.760 29,815 -0.04(-2.22%)
Aug 09, 2021 1.790 1.800 1.790 1.800 14,302 +0.02(+1.12%)
Aug 06, 2021 1.750 1.800 1.700 1.780 33,349 +0.05(+2.89%)
Aug 05, 2021 1.680 1.730 1.672 1.730 11,935 +0.05(+2.98%)
Aug 04, 2021 1.690 1.780 1.680 1.680 14,360 +0.00(+0.00%)
Aug 03, 2021 1.680 1.680 1.650 1.680 21,056 +0.03(+1.76%)
Aug 02, 2021 1.600 1.750 1.600 1.651 21,296 -0.03(-2.02%)
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%)
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.