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 )

2.409 +0.059 (+2.52%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 13, 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 (%)
Apr 30, 2014 5.560 5.560 5.540 5.540 14,698 -0.01(-0.18%)
Apr 29, 2014 5.550 5.550 5.520 5.550 18,937 +0.10(+1.83%)
Apr 28, 2014 5.510 5.510 5.410 5.450 18,174 +0.00(+0.00%)
Apr 25, 2014 5.450 5.450 5.430 5.450 31,793 -0.02(-0.37%)
Apr 24, 2014 5.480 5.530 5.450 5.470 118,005 -0.01(-0.18%)
Apr 23, 2014 5.470 5.490 5.470 5.480 8,405 -0.01(-0.18%)
Apr 22, 2014 5.400 5.490 5.400 5.490 136,125 +0.02(+0.37%)
Apr 21, 2014 5.520 5.520 5.450 5.470 19,204 +0.01(+0.18%)
Apr 17, 2014 5.460 5.460 5.460 0 +0.06(+1.11%)
Apr 16, 2014 5.420 5.430 5.400 5.400 16,819 +0.00(+0.00%)
Apr 15, 2014 5.450 5.450 5.360 5.400 36,250 -0.04(-0.74%)
Apr 14, 2014 5.450 5.480 5.440 5.440 6,240 -0.01(-0.18%)
Apr 11, 2014 5.330 5.450 5.330 5.450 0 +0.12(+2.25%)
Apr 10, 2014 5.240 5.390 5.240 5.330 21,865 +0.18(+3.50%)
Apr 09, 2014 5.160 5.160 5.110 5.150 22,769 +0.07(+1.38%)
Apr 08, 2014 5.050 5.140 5.050 5.080 241,979 -0.01(-0.20%)
Apr 07, 2014 5.090 5.120 5.060 5.090 137,494 -0.06(-1.17%)
Apr 04, 2014 5.070 5.220 5.070 5.150 0 -0.09(-1.72%)
Apr 03, 2014 5.240 5.240 5.150 5.240 32,189 +0.06(+1.16%)
Apr 02, 2014 5.130 5.180 5.130 5.180 21,944 +0.07(+1.37%)
Apr 01, 2014 5.090 5.120 5.090 5.110 985,641 +0.10(+2.00%)
Mar 31, 2014 4.950 5.030 4.950 5.010 46,113 -0.07(-1.38%)
Mar 28, 2014 5.100 5.100 5.060 5.080 0 +0.08(+1.60%)
Mar 27, 2014 4.970 5.000 4.950 5.000 89,317 +0.05(+1.01%)
Mar 26, 2014 5.000 5.000 4.940 4.950 51,238 +0.00(+0.00%)
Mar 25, 2014 4.980 5.030 4.950 4.950 87,632 -0.11(-2.17%)
Mar 24, 2014 5.060 5.070 5.040 5.060 103,800 -0.04(-0.78%)
Mar 21, 2014 5.110 5.150 5.100 5.100 57,947 +0.02(+0.49%)
Mar 20, 2014 5.060 5.100 5.020 5.075 79,113 -0.09(-1.84%)
Mar 19, 2014 5.200 5.200 5.170 5.170 48,952 +0.01(+0.19%)
Mar 18, 2014 5.160 5.160 5.140 5.160 60,120 +0.06(+1.18%)
Mar 17, 2014 5.070 5.150 5.070 5.100 40,645 +0.09(+1.80%)
Mar 14, 2014 5.010 5.020 4.960 5.010 0 -0.04(-0.79%)
Mar 13, 2014 5.050 5.110 5.020 5.050 31,691 -0.06(-1.17%)
Mar 12, 2014 5.100 5.110 5.070 5.110 24,693 -0.03(-0.58%)
Mar 11, 2014 5.060 5.159 5.060 5.140 36,461 +0.07(+1.38%)
Mar 10, 2014 5.110 5.160 5.040 5.070 328,834 -0.05(-0.98%)
Mar 07, 2014 5.170 5.170 5.120 5.120 0 -0.04(-0.78%)
Mar 06, 2014 5.160 5.170 5.120 5.160 87,186 +0.13(+2.58%)
Mar 05, 2014 5.090 5.090 5.000 5.030 26,836 +0.04(+0.78%)
Mar 04, 2014 4.966 5.020 4.960 4.991 10,867 +0.01(+0.22%)
Mar 03, 2014 4.960 5.010 4.960 4.980 10,288 -0.02(-0.40%)
Feb 28, 2014 4.930 5.000 4.930 5.000 0 +0.05(+1.01%)
Feb 27, 2014 4.970 4.970 4.950 4.950 13,361 +0.00(+0.00%)
Feb 26, 2014 4.970 4.990 4.930 4.950 121,299 -0.06(-1.30%)
Feb 25, 2014 5.020 5.020 4.970 5.015 114,037 -0.02(-0.30%)
Feb 24, 2014 5.050 5.050 5.000 5.030 10,297 +0.03(+0.60%)
Feb 21, 2014 5.000 5.010 5.000 5.000 0 +0.00(+0.00%)
Feb 20, 2014 5.000 5.050 5.000 5.000 72,231 -0.02(-0.40%)
Feb 19, 2014 5.077 5.090 5.020 5.020 20,979 +0.00(+0.00%)
Feb 18, 2014 5.020 5.030 5.010 5.020 24,465 -0.07(-1.38%)
Feb 14, 2014 5.090 5.090 5.090 0 +0.03(+0.59%)
Feb 13, 2014 5.080 5.090 5.050 5.060 43,970 -0.01(-0.20%)
Feb 12, 2014 5.030 5.070 5.030 5.070 21,063 +0.02(+0.40%)
Feb 11, 2014 5.060 5.080 5.030 5.050 59,974 -0.03(-0.59%)
Feb 10, 2014 5.000 5.080 5.000 5.080 91,851 +0.03(+0.59%)
Feb 07, 2014 4.980 5.070 4.980 5.050 0 +0.14(+2.87%)
Feb 06, 2014 4.900 4.920 4.880 4.909 13,503 +0.05(+1.01%)
Feb 05, 2014 4.860 4.860 4.830 4.860 70,290 -0.08(-1.72%)
Feb 04, 2014 4.840 4.980 4.840 4.945 169,505 +0.04(+0.82%)
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.