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, 2015 3.040 3.120 3.040 3.080 74,368 +0.05(+1.65%)
Sep 29, 2015 2.990 3.050 2.990 3.030 162,777 -0.01(-0.33%)
Sep 28, 2015 3.070 3.076 3.020 3.040 62,943 +0.00(+0.00%)
Sep 25, 2015 3.055 3.070 3.020 3.040 47,540 -0.01(-0.33%)
Sep 24, 2015 3.035 3.080 3.020 3.050 32,233 -0.02(-0.65%)
Sep 23, 2015 3.090 3.120 3.030 3.070 55,724 -0.07(-2.23%)
Sep 22, 2015 3.135 3.160 3.120 3.140 181,271 -0.06(-1.88%)
Sep 21, 2015 3.150 3.200 3.150 3.200 76,822 +0.09(+2.89%)
Sep 18, 2015 3.050 3.140 3.000 3.110 228,980 +0.02(+0.65%)
Sep 17, 2015 3.085 3.120 3.050 3.090 60,345 -0.03(-0.96%)
Sep 16, 2015 3.080 3.160 3.000 3.120 78,564 +0.02(+0.65%)
Sep 15, 2015 3.105 3.150 3.060 3.100 194,046 +0.02(+0.49%)
Sep 14, 2015 3.140 3.140 3.080 3.085 53,121 -0.04(-1.28%)
Sep 11, 2015 3.150 3.150 3.060 3.125 71,674 -0.05(-1.57%)
Sep 10, 2015 3.180 3.270 3.150 3.175 387,188 -0.06(-1.70%)
Sep 09, 2015 3.210 3.260 3.200 3.230 505,133 -0.04(-1.22%)
Sep 08, 2015 3.230 3.270 3.230 3.270 66,942 +0.04(+1.24%)
Sep 04, 2015 3.230 3.230 3.230 0 +0.08(+2.70%)
Sep 03, 2015 3.155 3.160 3.140 3.145 82,748 -0.00(-0.16%)
Sep 02, 2015 3.110 3.160 3.110 3.150 122,183 -0.04(-1.25%)
Sep 01, 2015 3.170 3.220 3.170 3.190 144,943 -0.17(-5.06%)
Aug 31, 2015 3.330 3.360 3.270 3.360 76,684 -0.01(-0.30%)
Aug 28, 2015 3.320 3.380 3.320 3.370 94,280 -0.03(-0.88%)
Aug 27, 2015 3.380 3.400 3.280 3.400 707,158 +0.04(+1.19%)
Aug 26, 2015 3.250 3.360 3.250 3.360 243,911 +0.08(+2.44%)
Aug 25, 2015 3.265 3.350 3.265 3.280 224,044 -0.04(-1.20%)
Aug 24, 2015 3.340 3.340 3.250 3.320 135,210 -0.23(-6.35%)
Aug 21, 2015 3.450 3.590 3.450 3.545 446,615 -0.10(-2.74%)
Aug 20, 2015 3.668 3.670 3.645 3.645 84,472 -0.08(-2.02%)
Aug 19, 2015 3.632 3.740 3.632 3.720 53,867 -0.07(-1.98%)
Aug 18, 2015 3.790 3.800 3.780 3.795 101,522 -0.06(-1.68%)
Aug 17, 2015 3.870 3.870 3.830 3.860 35,580 -0.06(-1.53%)
Aug 14, 2015 3.856 3.920 3.856 3.920 40,997 +0.04(+1.16%)
Aug 13, 2015 3.870 3.930 3.860 3.875 44,944 -0.05(-1.27%)
Aug 12, 2015 3.894 3.930 3.894 3.925 24,591 -0.02(-0.38%)
Aug 11, 2015 3.810 3.960 3.810 3.940 78,567 -0.06(-1.50%)
Aug 10, 2015 3.950 4.010 3.950 4.000 57,217 +0.05(+1.27%)
Aug 07, 2015 3.990 3.990 3.900 3.950 44,188 -0.07(-1.74%)
Aug 06, 2015 4.045 4.060 4.010 4.020 39,952 -0.05(-1.11%)
Aug 05, 2015 4.036 4.090 4.036 4.065 47,361 -0.00(-0.12%)
Aug 04, 2015 4.064 4.070 4.045 4.070 112,502 +0.04(+0.99%)
Aug 03, 2015 4.032 4.050 4.030 4.030 26,925 -0.01(-0.25%)
Jul 31, 2015 4.025 4.060 4.025 4.040 55,880 +0.07(+1.76%)
Jul 30, 2015 3.950 4.010 3.950 3.970 20,463 +0.04(+1.02%)
Jul 29, 2015 3.950 3.970 3.920 3.930 29,681 -0.07(-1.75%)
Jul 28, 2015 3.920 4.010 3.890 4.000 50,711 +0.06(+1.52%)
Jul 27, 2015 4.000 4.000 3.930 3.940 26,518 -0.20(-4.83%)
Jul 24, 2015 4.120 4.160 4.070 4.140 121,205 +0.11(+2.73%)
Jul 23, 2015 4.080 4.080 4.030 4.030 30,228 -0.04(-0.98%)
Jul 22, 2015 4.070 4.100 4.060 4.070 48,919 +0.02(+0.49%)
Jul 21, 2015 4.170 4.170 4.030 4.050 173,943 -0.16(-3.80%)
Jul 20, 2015 4.250 4.250 4.180 4.210 292,067 +0.07(+1.69%)
Jul 17, 2015 4.115 4.150 4.080 4.140 216,703 +0.03(+0.69%)
Jul 16, 2015 4.005 4.130 4.005 4.112 149,011 -0.00(-0.09%)
Jul 15, 2015 4.180 4.180 4.070 4.115 29,735 -0.04(-1.08%)
Jul 14, 2015 4.260 4.260 4.090 4.160 101,542 -0.11(-2.58%)
Jul 13, 2015 4.240 4.270 4.240 4.270 52,243 +0.02(+0.59%)
Jul 10, 2015 4.200 4.260 4.200 4.245 46,953 +0.12(+2.78%)
Jul 09, 2015 4.120 4.170 4.090 4.130 171,373 +0.13(+3.25%)
Jul 08, 2015 4.010 4.090 4.000 4.000 50,976 -0.17(-4.08%)
Jul 07, 2015 4.160 4.180 4.080 4.170 97,617 +0.00(+0.00%)
Jul 06, 2015 4.170 4.200 4.160 4.170 45,471 -0.14(-3.25%)
Jul 02, 2015 4.310 4.310 4.310 0 +0.13(+3.11%)
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.