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 )

2.320 +0.020 (+0.87%)
Streaming Delayed Price Updated: 3:55 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 28, 2018 2.415 2.430 2.400 2.415 52,000 -0.04(-1.43%)
Sep 27, 2018 2.490 2.490 2.450 2.450 28,021 -0.02(-0.81%)
Sep 26, 2018 2.500 2.550 2.470 2.470 51,169 -0.06(-2.37%)
Sep 25, 2018 2.520 2.550 2.520 2.530 261,063 +0.02(+0.80%)
Sep 24, 2018 2.488 2.520 2.480 2.510 58,721 -0.01(-0.40%)
Sep 21, 2018 2.510 2.540 2.510 2.520 63,800 +0.00(+0.00%)
Sep 20, 2018 2.590 2.590 2.490 2.520 48,161 +0.05(+2.02%)
Sep 19, 2018 2.470 2.490 2.470 2.470 28,880 +0.00(+0.00%)
Sep 18, 2018 2.455 2.490 2.420 2.470 34,483 +0.07(+2.70%)
Sep 17, 2018 2.410 2.430 2.400 2.405 66,173 +0.00(+0.00%)
Sep 14, 2018 2.440 2.505 2.400 2.405 242,100 +0.01(+0.42%)
Sep 13, 2018 2.570 2.570 2.370 2.395 78,291 +0.00(+0.21%)
Sep 12, 2018 2.320 2.390 2.320 2.390 36,376 +0.07(+3.02%)
Sep 11, 2018 2.440 2.440 2.320 2.320 69,481 +0.01(+0.65%)
Sep 10, 2018 2.300 2.320 2.300 2.305 63,063 -0.02(-1.07%)
Sep 07, 2018 2.348 2.380 2.300 2.330 51,800 +0.00(+0.00%)
Sep 06, 2018 2.350 2.420 2.330 2.330 59,294 -0.01(-0.43%)
Sep 05, 2018 2.320 2.370 2.320 2.340 34,198 +0.00(+0.00%)
Sep 04, 2018 2.300 2.390 2.300 2.340 95,118 +0.13(+5.88%)
Aug 31, 2018 2.210 2.210 2.210 0 +0.00(+0.00%)
Aug 30, 2018 2.210 2.220 2.200 2.210 69,788 +0.00(+0.00%)
Aug 29, 2018 2.300 2.300 2.190 2.210 71,575 +0.02(+0.91%)
Aug 28, 2018 2.200 2.220 2.190 2.190 34,266 -0.02(-0.90%)
Aug 27, 2018 2.190 2.240 2.190 2.210 42,274 +0.00(+0.00%)
Aug 24, 2018 2.210 2.240 2.190 2.210 49,000 +0.03(+1.38%)
Aug 23, 2018 2.190 2.200 2.160 2.180 155,916 -0.01(-0.46%)
Aug 22, 2018 2.290 2.290 2.150 2.190 80,202 -0.01(-0.45%)
Aug 21, 2018 2.210 2.210 2.190 2.200 78,781 -0.00(-0.23%)
Aug 20, 2018 2.270 2.270 2.200 2.205 59,768 -0.01(-0.45%)
Aug 17, 2018 2.180 2.240 2.180 2.215 143,600 -0.01(-0.23%)
Aug 16, 2018 2.210 2.220 2.200 2.220 323,481 +0.01(+0.34%)
Aug 15, 2018 2.150 2.220 2.150 2.212 64,873 -0.01(-0.56%)
Aug 14, 2018 2.209 2.280 2.209 2.225 119,296 -0.03(-1.55%)
Aug 13, 2018 2.290 2.290 2.250 2.260 68,017 +0.00(+0.00%)
Aug 10, 2018 2.300 2.300 2.228 2.260 55,700 +0.00(+0.22%)
Aug 09, 2018 2.265 2.300 2.250 2.255 56,967 -0.02(-0.88%)
Aug 08, 2018 2.290 2.310 2.270 2.275 37,969 +0.00(+0.00%)
Aug 07, 2018 2.315 2.320 2.250 2.275 44,317 +0.00(+0.00%)
Aug 06, 2018 2.260 2.300 2.250 2.275 48,868 +0.02(+1.11%)
Aug 03, 2018 2.210 2.280 2.210 2.250 115,400 -0.05(-2.17%)
Aug 02, 2018 2.290 2.300 2.260 2.300 85,110 +0.04(+1.77%)
Aug 01, 2018 2.270 2.290 2.260 2.260 70,244 -0.01(-0.22%)
Jul 31, 2018 2.322 2.340 2.260 2.265 58,719 -0.01(-0.44%)
Jul 30, 2018 2.270 2.290 2.270 2.275 118,141 +0.02(+0.66%)
Jul 27, 2018 2.280 2.300 2.253 2.260 84,800 -0.02(-0.66%)
Jul 26, 2018 2.300 2.300 2.270 2.275 39,409 +0.02(+0.66%)
Jul 25, 2018 2.290 2.330 2.250 2.260 58,017 -0.01(-0.44%)
Jul 24, 2018 2.250 2.330 2.250 2.270 147,868 +0.03(+1.34%)
Jul 23, 2018 2.250 2.290 2.240 2.240 69,907 +0.03(+1.13%)
Jul 20, 2018 2.245 2.260 2.210 2.215 68,112 -0.04(-1.56%)
Jul 19, 2018 2.345 2.345 2.220 2.250 170,733 +0.03(+1.35%)
Jul 18, 2018 2.235 2.280 2.220 2.220 97,721 -0.02(-1.11%)
Jul 17, 2018 2.280 2.290 2.240 2.245 161,863 -0.04(-1.97%)
Jul 16, 2018 2.310 2.330 2.274 2.290 449,878 -0.04(-1.51%)
Jul 13, 2018 2.300 2.350 2.300 2.325 75,541 +0.00(+0.00%)
Jul 12, 2018 2.345 2.370 2.300 2.325 79,481 +0.01(+0.22%)
Jul 11, 2018 2.310 2.348 2.310 2.320 190,962 -0.02(-0.64%)
Jul 10, 2018 2.450 2.450 2.310 2.335 274,132 -0.02(-1.06%)
Jul 09, 2018 2.400 2.400 2.300 2.360 64,927 +0.06(+2.61%)
Jul 06, 2018 2.250 2.328 2.250 2.300 212,366 -0.04(-1.71%)
Jul 05, 2018 2.360 2.370 2.340 2.340 51,239 -0.01(-0.21%)
Jul 03, 2018 2.345 2.345 2.345 0 -0.00(-0.21%)
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.