Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

2.350 +0.010 (+0.43%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 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 (%)
Jan 30, 2004 1.200 1.180 1.080 1.180 57,441 -0.02(-1.67%)
Jan 29, 2004 1.150 1.200 1.150 1.200 52,270 +0.05(+4.35%)
Jan 28, 2004 1.180 1.200 1.150 1.150 44,980 -0.03(-2.54%)
Jan 27, 2004 1.280 1.270 1.180 1.180 31,455 -0.10(-7.81%)
Jan 26, 2004 1.280 1.280 1.200 1.280 61,385 +0.00(+0.00%)
Jan 23, 2004 1.280 1.280 1.180 1.280 54,005 +0.00(+0.00%)
Jan 22, 2004 1.270 1.280 1.250 1.280 24,268 +0.01(+0.79%)
Jan 21, 2004 1.200 1.270 1.250 1.270 51,970 +0.07(+5.83%)
Jan 20, 2004 1.200 1.200 1.100 1.200 40,395 +0.00(+0.00%)
Jan 16, 2004 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 15, 2004 1.170 1.200 1.150 1.200 246,920 +0.03(+2.56%)
Jan 14, 2004 1.150 1.170 1.100 1.170 57,915 +0.02(+1.74%)
Jan 13, 2004 1.180 1.150 1.090 1.150 43,155 -0.03(-2.54%)
Jan 12, 2004 1.170 1.180 1.150 1.180 42,995 +0.01(+0.85%)
Jan 09, 2004 1.150 1.170 1.080 1.170 18,225 +0.10(+9.35%)
Jan 08, 2004 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jan 07, 2004 1.100 1.100 1.070 1.070 5,690 +0.02(+1.90%)
Dec 31, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 30, 2003 0.9500 1.100 1.040 1.050 61,635 +0.10(+10.53%)
Dec 29, 2003 0.9000 1.000 0.9500 0.9500 15,430 +0.05(+5.56%)
Dec 26, 2003 0.9800 0.9000 0.9000 0.9000 17,700 -0.08(-8.16%)
Dec 24, 2003 0.9500 0.9800 0.9000 0.9800 17,820 +0.03(+3.16%)
Dec 23, 2003 0.9200 0.9800 0.9000 0.9500 15,580 +0.03(+3.26%)
Dec 22, 2003 0.9100 0.9900 0.9000 0.9200 15,535 +0.01(+1.10%)
Dec 19, 2003 0.8900 0.9100 0.9100 0.9100 22,080 +0.02(+2.25%)
Dec 18, 2003 0.8900 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Dec 17, 2003 0.9300 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Dec 16, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 15, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Dec 12, 2003 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Dec 11, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Dec 10, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Dec 09, 2003 0.8900 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Dec 08, 2003 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 05, 2003 0.9100 0.9100 0.9100 0.9300 0 +0.03(+3.33%)
Dec 04, 2003 0.9000 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Dec 03, 2003 0.8900 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Dec 02, 2003 0.8600 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Dec 01, 2003 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Nov 28, 2003 0.8500 0.8700 0.8700 0.8700 3,600 +0.03(+3.57%)
Nov 26, 2003 0.8400 0.8400 0.8400 0.8400 0 -0.04(-4.55%)
Nov 25, 2003 0.8800 0.8800 0.8800 0.8800 0 +0.06(+7.32%)
Nov 24, 2003 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Nov 21, 2003 0.8200 0.8200 0.8200 0.8200 0 -0.04(-4.65%)
Nov 20, 2003 0.8600 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Nov 19, 2003 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 18, 2003 0.8500 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Nov 17, 2003 0.8600 0.8600 0.8600 0.8600 0 -0.03(-3.37%)
Nov 14, 2003 0.8900 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Nov 13, 2003 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Nov 12, 2003 0.8800 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Nov 11, 2003 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 10, 2003 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 07, 2003 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Nov 06, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Nov 05, 2003 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Nov 04, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.