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 )

2.380 +0.030 (+1.28%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 6, 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, 2022 1.950 1.980 1.910 1.910 11,069 -0.04(-2.05%)
Aug 30, 2022 2.070 2.070 1.940 1.950 14,227 -0.05(-2.50%)
Aug 29, 2022 1.990 2.010 1.980 2.000 8,383 +0.02(+1.01%)
Aug 26, 2022 1.950 2.020 1.950 1.980 17,968 +0.06(+3.13%)
Aug 25, 2022 1.920 1.950 1.920 1.920 4,302 +0.00(+0.00%)
Aug 24, 2022 1.935 1.960 1.920 1.920 11,101 -0.01(-0.52%)
Aug 23, 2022 1.940 1.940 1.910 1.930 15,221 +0.02(+1.05%)
Aug 22, 2022 1.980 1.995 1.910 1.910 30,233 -0.06(-2.80%)
Aug 19, 2022 1.930 1.990 1.930 1.965 13,436 +0.04(+1.81%)
Aug 18, 2022 1.931 1.945 1.930 1.930 14,231 +0.00(+0.00%)
Aug 17, 2022 1.930 1.930 1.910 1.930 13,071 +0.00(+0.00%)
Aug 16, 2022 1.890 1.950 1.880 1.930 6,917 +0.03(+1.85%)
Aug 15, 2022 2.010 2.010 1.880 1.895 13,048 -0.01(-0.52%)
Aug 12, 2022 1.900 2.010 1.900 1.905 9,594 -0.02(-1.30%)
Aug 11, 2022 1.940 1.972 1.925 1.930 6,156 +0.03(+1.58%)
Aug 10, 2022 1.900 1.940 1.900 1.900 10,757 -0.02(-1.04%)
Aug 09, 2022 1.910 1.920 1.900 1.920 8,263 -0.02(-0.78%)
Aug 08, 2022 1.950 2.010 1.913 1.935 5,680 +0.02(+0.78%)
Aug 05, 2022 1.900 1.950 1.895 1.920 19,727 +0.02(+1.05%)
Aug 04, 2022 1.920 1.920 1.890 1.900 7,969 +0.01(+0.53%)
Aug 03, 2022 1.890 1.930 1.890 1.890 19,023 +0.01(+0.53%)
Aug 02, 2022 1.875 1.900 1.860 1.880 15,424 +0.01(+0.53%)
Aug 01, 2022 1.950 1.976 1.870 1.870 72,952 -0.09(-4.59%)
Jul 29, 2022 2.050 2.050 1.950 1.960 14,967 -0.09(-4.39%)
Jul 28, 2022 2.050 2.050 2.013 2.050 10,129 +0.08(+4.06%)
Jul 27, 2022 2.040 2.050 1.950 1.970 13,020 +0.05(+2.60%)
Jul 26, 2022 2.005 2.010 1.920 1.920 15,562 -0.07(-3.64%)
Jul 25, 2022 1.990 2.050 1.970 1.992 3,141 +0.03(+1.40%)
Jul 22, 2022 1.880 2.020 1.880 1.965 7,273 -0.01(-0.76%)
Jul 21, 2022 1.965 1.980 1.950 1.980 19,727 +0.04(+2.33%)
Jul 20, 2022 1.950 1.960 1.920 1.935 11,328 -0.02(-1.28%)
Jul 19, 2022 1.870 2.000 1.870 1.960 8,021 -0.02(-1.01%)
Jul 18, 2022 2.010 2.010 1.950 1.980 36,143 +0.00(+0.00%)
Jul 15, 2022 1.960 2.000 1.930 1.980 5,788 +0.01(+0.51%)
Jul 14, 2022 1.965 1.970 1.880 1.970 11,299 +0.01(+0.51%)
Jul 13, 2022 1.901 2.030 1.860 1.960 6,846 +0.00(+0.26%)
Jul 12, 2022 1.870 1.960 1.870 1.955 9,458 -0.01(-0.76%)
Jul 11, 2022 1.950 1.970 1.936 1.970 16,895 +0.04(+2.07%)
Jul 08, 2022 1.910 1.950 1.910 1.930 19,164 +0.04(+2.25%)
Jul 07, 2022 1.890 1.900 1.870 1.887 3,983 -0.00(-0.13%)
Jul 06, 2022 1.880 1.907 1.870 1.890 3,192 +0.00(+0.00%)
Jul 05, 2022 1.950 1.950 1.890 1.890 28,517 -0.06(-3.08%)
Jul 01, 2022 1.820 2.000 1.820 1.950 18,898 +0.00(+0.00%)
Jun 30, 2022 1.877 1.960 1.877 1.950 13,178 -0.02(-0.76%)
Jun 29, 2022 1.980 2.020 1.945 1.965 13,752 -0.03(-1.75%)
Jun 28, 2022 1.955 2.000 1.938 2.000 12,023 +0.08(+4.17%)
Jun 27, 2022 1.930 1.940 1.900 1.920 22,400 -0.02(-0.90%)
Jun 24, 2022 1.955 2.000 1.920 1.938 6,793 -0.02(-1.12%)
Jun 23, 2022 1.975 1.980 1.940 1.960 76,668 -0.08(-3.95%)
Jun 22, 2022 2.079 2.080 1.970 2.040 17,143 +0.02(+1.24%)
Jun 21, 2022 2.050 2.150 2.000 2.015 16,826 -0.01(-0.49%)
Jun 17, 2022 2.040 2.100 2.025 2.025 7,045 +0.02(+0.75%)
Jun 16, 2022 2.050 2.060 2.000 2.010 15,917 -0.09(-4.29%)
Jun 15, 2022 2.050 2.100 2.010 2.100 11,062 +0.03(+1.45%)
Jun 14, 2022 2.075 2.080 2.040 2.070 25,700 -0.00(-0.14%)
Jun 13, 2022 2.080 2.090 2.060 2.073 44,904 -0.04(-1.75%)
Jun 10, 2022 2.150 2.150 2.080 2.110 25,180 +0.00(+0.00%)
Jun 09, 2022 2.160 2.160 2.110 2.110 19,357 -0.01(-0.47%)
Jun 08, 2022 2.160 2.170 2.120 2.120 21,320 -0.07(-3.20%)
Jun 07, 2022 2.200 2.210 2.160 2.190 93,939 -0.02(-0.68%)
Jun 06, 2022 2.240 2.240 2.200 2.205 12,922 -0.00(-0.23%)
Jun 03, 2022 2.225 2.240 2.200 2.210 19,085 -0.03(-1.34%)
Jun 02, 2022 2.213 2.240 2.210 2.240 20,328 +0.05(+2.28%)
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.