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 29, 2005 1.510 1.550 1.480 1.510 134,336 +0.03(+2.03%)
Apr 28, 2005 1.480 1.480 0.3700 1.480 19,450 +0.00(+0.00%)
Apr 27, 2005 1.480 1.480 1.480 1.480 4,815 +0.00(+0.00%)
Apr 26, 2005 1.480 1.480 1.480 1.480 7,420 +0.00(+0.00%)
Apr 25, 2005 1.480 1.480 1.480 1.480 7,420 -0.02(-1.33%)
Apr 22, 2005 1.500 1.500 1.500 1.500 4,825 +0.03(+2.04%)
Apr 21, 2005 1.470 1.550 1.470 1.470 33,360 +0.00(+0.00%)
Apr 20, 2005 1.470 1.550 1.470 1.470 33,360 -0.02(-1.34%)
Apr 19, 2005 1.490 1.550 1.490 1.490 13,850 -0.05(-3.25%)
Apr 18, 2005 1.540 1.570 1.540 1.540 15,395 +0.00(+0.00%)
Apr 15, 2005 1.540 1.570 1.540 1.540 15,395 -0.02(-1.28%)
Apr 14, 2005 1.560 1.560 1.560 1.560 4,628 +0.01(+0.65%)
Apr 13, 2005 1.550 1.550 1.530 1.550 46,175 +0.00(+0.00%)
Apr 12, 2005 1.550 1.550 1.530 1.550 46,175 +0.04(+2.65%)
Apr 11, 2005 1.510 1.550 1.510 1.510 80,125 +0.00(+0.00%)
Apr 08, 2005 1.510 1.550 1.510 1.510 80,125 -0.04(-2.58%)
Apr 07, 2005 1.550 1.580 1.550 1.550 26,828 +0.00(+0.00%)
Apr 06, 2005 1.550 1.600 1.550 1.550 2,330 +0.00(+0.00%)
Apr 05, 2005 1.550 1.550 1.550 1.550 5,470 +0.00(+0.00%)
Apr 04, 2005 1.550 1.550 1.550 1.550 7,662 +0.00(+0.00%)
Apr 01, 2005 1.550 1.550 1.550 1.550 7,662 +0.03(+1.97%)
Mar 31, 2005 1.520 1.520 1.520 1.520 15,005 +0.00(+0.00%)
Mar 30, 2005 1.520 1.520 1.520 1.520 15,005 +0.00(+0.00%)
Mar 29, 2005 1.520 1.600 1.520 1.520 14,480 -0.08(-5.00%)
Mar 28, 2005 1.600 1.600 1.600 1.600 14,702 +0.00(+0.00%)
Mar 24, 2005 1.600 1.600 1.600 1.600 14,702 +0.00(+0.00%)
Mar 23, 2005 1.600 1.600 1.600 1.600 7,405 -0.14(-8.05%)
Mar 22, 2005 1.740 1.740 1.740 1.740 7,065 +0.00(+0.00%)
Mar 21, 2005 1.740 1.740 1.740 1.740 7,065 +0.04(+2.35%)
Mar 18, 2005 1.700 1.700 1.670 1.700 12,145 +0.08(+4.94%)
Mar 17, 2005 1.620 1.640 1.620 1.620 52,545 +0.00(+0.00%)
Mar 16, 2005 1.620 1.640 1.620 1.620 52,545 +0.02(+1.25%)
Mar 15, 2005 1.600 1.600 1.600 1.600 24,220 +0.00(+0.00%)
Mar 14, 2005 1.600 1.600 1.600 1.600 12,454 +0.00(+0.00%)
Mar 11, 2005 1.600 1.600 1.600 1.600 12,454 +0.00(+0.00%)
Mar 10, 2005 1.600 1.600 1.600 1.600 12,454 +0.00(+0.00%)
Mar 09, 2005 1.600 1.670 1.600 1.600 6,190 +0.00(+0.00%)
Mar 08, 2005 1.600 1.670 1.600 1.600 6,190 +0.05(+3.23%)
Mar 07, 2005 1.550 1.590 1.550 1.550 24,455 +0.00(+0.00%)
Mar 04, 2005 1.550 1.590 1.550 1.550 24,455 +0.03(+1.97%)
Mar 03, 2005 1.520 1.520 1.520 1.520 2,685 +0.00(+0.00%)
Mar 02, 2005 1.520 1.520 1.520 1.520 2,685 +0.00(+0.00%)
Mar 01, 2005 1.520 1.520 1.520 1.520 4,305 +0.00(+0.00%)
Feb 28, 2005 1.520 1.580 1.520 1.520 10,175 +0.00(+0.00%)
Feb 25, 2005 1.520 1.580 1.520 1.520 10,175 +0.01(+0.66%)
Feb 24, 2005 1.510 1.570 1.500 1.510 15,050 +0.00(+0.00%)
Feb 23, 2005 1.510 1.570 1.500 1.510 15,050 +0.01(+0.67%)
Feb 22, 2005 1.500 1.600 1.500 1.500 4,400 -0.05(-3.23%)
Feb 18, 2005 1.550 1.560 1.550 1.550 3,164 +0.04(+2.65%)
Feb 17, 2005 1.510 1.580 1.510 1.510 13,545 +0.00(+0.00%)
Feb 16, 2005 1.510 1.580 1.510 1.510 13,545 -0.12(-7.36%)
Feb 15, 2005 1.630 1.630 1.550 1.630 6,610 +0.18(+12.41%)
Feb 14, 2005 1.450 1.500 1.450 1.450 5,015 -0.03(-2.03%)
Feb 11, 2005 1.480 1.510 1.480 1.480 13,560 +0.00(+0.00%)
Feb 10, 2005 1.480 1.510 1.480 1.480 13,560 +0.00(+0.00%)
Feb 09, 2005 1.480 1.550 1.480 1.480 11,205 -0.02(-1.33%)
Feb 08, 2005 1.500 1.500 1.500 1.500 6,067 +0.00(+0.00%)
Feb 07, 2005 1.500 1.500 1.500 1.500 4,330 -0.07(-4.46%)
Feb 04, 2005 1.570 1.570 1.550 1.570 12,575 -0.01(-0.63%)
Feb 03, 2005 1.580 1.580 1.500 1.580 31,810 +0.00(+0.00%)
Feb 02, 2005 1.580 1.580 1.500 1.580 31,810 +0.06(+3.95%)
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.