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 )

2.276 -0.024 (-1.04%)
Streaming Delayed Price Updated: 2:21 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 (%)
Sep 30, 2008 2.520 2.550 2.510 2.520 22,445 +0.19(+8.15%)
Sep 29, 2008 2.500 2.550 2.330 2.330 11,160 -0.17(-6.80%)
Sep 26, 2008 2.500 2.600 2.500 2.500 15,188 -0.04(-1.57%)
Sep 25, 2008 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Sep 24, 2008 2.540 2.750 2.540 2.540 16,285 -0.07(-2.68%)
Sep 23, 2008 2.250 2.610 2.540 2.610 20,425 +0.36(+16.00%)
Sep 22, 2008 2.250 2.750 2.250 2.250 24,925 -0.45(-16.67%)
Sep 19, 2008 2.700 2.750 2.610 2.700 90,845 +0.07(+2.66%)
Sep 18, 2008 2.630 2.650 2.450 2.630 20,675 +0.06(+2.33%)
Sep 17, 2008 2.570 2.600 2.570 2.570 23,478 -0.18(-6.55%)
Sep 16, 2008 2.750 2.750 2.740 2.750 37,880 +0.00(+0.00%)
Sep 15, 2008 2.750 2.900 2.700 2.750 90,680 -0.25(-8.33%)
Sep 12, 2008 3.000 3.050 2.900 3.000 5,852 +0.05(+1.69%)
Sep 11, 2008 2.950 3.000 2.950 2.950 4,670 -0.15(-4.84%)
Sep 10, 2008 3.100 3.150 3.100 3.100 11,255 +0.10(+3.33%)
Sep 09, 2008 3.000 3.000 3.000 3.000 5,740 -0.10(-3.23%)
Sep 08, 2008 3.100 3.150 3.100 3.100 8,880 -0.01(-0.32%)
Sep 05, 2008 3.110 3.250 3.070 3.110 8,215 -0.09(-2.81%)
Sep 04, 2008 3.200 3.200 3.100 3.200 31,078 +0.00(+0.00%)
Sep 03, 2008 3.200 3.200 3.100 3.200 26,050 +0.20(+6.67%)
Sep 02, 2008 3.000 3.100 3.000 3.000 4,080 -0.05(-1.64%)
Aug 29, 2008 3.050 3.100 3.000 3.050 5,535 +0.00(+0.00%)
Aug 28, 2008 3.050 3.060 3.000 3.050 34,795 +0.00(+0.00%)
Aug 27, 2008 3.050 3.050 3.000 3.050 12,270 +0.05(+1.67%)
Aug 26, 2008 3.000 3.000 2.950 3.000 41,600 +0.00(+0.00%)
Aug 25, 2008 3.000 3.000 2.960 3.000 20,704 +0.00(+0.00%)
Aug 22, 2008 3.000 3.100 3.000 3.000 6,516 +0.00(+0.00%)
Aug 21, 2008 3.000 3.050 3.000 3.000 14,175 +0.00(+0.00%)
Aug 20, 2008 3.000 3.050 3.000 3.000 6,780 -0.10(-3.23%)
Aug 19, 2008 3.050 3.100 3.000 3.100 4,540 +0.05(+1.64%)
Aug 18, 2008 3.050 3.100 3.050 3.050 12,506 +0.05(+1.67%)
Aug 15, 2008 3.000 3.050 3.000 3.000 6,539 +0.00(+0.00%)
Aug 14, 2008 3.000 3.100 3.000 3.000 26,285 -0.05(-1.64%)
Aug 13, 2008 3.050 3.100 3.050 3.050 22,220 +0.00(+0.00%)
Aug 12, 2008 3.050 3.140 3.050 3.050 20,020 +0.00(+0.00%)
Aug 11, 2008 3.050 3.130 3.050 3.050 9,805 +0.05(+1.67%)
Aug 08, 2008 3.000 3.050 2.950 3.000 14,818 +0.00(+0.00%)
Aug 07, 2008 3.000 3.000 2.950 3.000 70,695 +0.10(+3.45%)
Aug 06, 2008 2.900 2.930 2.850 2.900 13,448 -0.01(-0.34%)
Aug 05, 2008 2.910 2.910 2.800 2.910 26,265 +0.16(+5.82%)
Aug 04, 2008 2.750 2.850 2.750 2.750 9,990 -0.15(-5.17%)
Aug 01, 2008 2.900 2.950 2.850 2.900 6,405 +0.10(+3.57%)
Jul 31, 2008 2.900 2.950 2.800 2.800 22,525 -0.10(-3.45%)
Jul 30, 2008 2.730 2.950 2.800 2.900 9,340 +0.17(+6.23%)
Jul 29, 2008 2.730 2.850 2.700 2.730 15,939 -0.07(-2.50%)
Jul 28, 2008 2.800 2.950 2.800 2.800 4,880 +0.00(+0.00%)
Jul 25, 2008 2.800 2.800 2.800 2.800 370 +0.05(+1.82%)
Jul 24, 2008 2.750 2.790 2.750 2.750 23,220 -0.05(-1.79%)
Jul 23, 2008 2.800 2.850 2.700 2.800 5,314 +0.05(+1.82%)
Jul 22, 2008 2.750 2.750 2.700 2.750 6,170 -0.04(-1.43%)
Jul 21, 2008 2.790 2.800 2.720 2.790 8,010 +0.00(+0.00%)
Jul 18, 2008 2.790 2.790 2.750 2.790 79,356 +0.07(+2.57%)
Jul 17, 2008 2.730 2.740 2.700 2.720 148,814 -0.01(-0.37%)
Jul 16, 2008 2.730 2.750 2.700 2.730 364,609 -0.02(-0.73%)
Jul 15, 2008 2.750 2.850 2.700 2.750 9,930 -0.11(-3.85%)
Jul 14, 2008 2.860 2.900 2.800 2.860 67,711 +0.11(+4.00%)
Jul 11, 2008 2.750 2.850 2.730 2.750 18,875 -0.15(-5.17%)
Jul 10, 2008 2.900 4.650 2.900 2.900 15,461 +0.10(+3.57%)
Jul 09, 2008 2.800 2.900 2.800 2.800 60,386 -0.21(-6.98%)
Jul 08, 2008 3.010 3.060 2.950 3.010 12,787 -0.09(-2.90%)
Jul 07, 2008 3.100 3.100 3.000 3.100 6,407 +0.10(+3.33%)
Jul 04, 2008 3.000 3.100 3.000 3.000 9,685 +0.00(+0.00%)
Jul 03, 2008 3.000 3.100 3.000 3.000 9,685 +0.00(+0.00%)
Jul 02, 2008 3.000 3.200 3.000 3.000 57,913 +0.00(+0.00%)
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.