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 )

2.330 -0.020 (-0.85%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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 (%)
Mar 29, 2018 2.655 2.655 2.655 0 +0.05(+2.12%)
Mar 28, 2018 2.620 2.650 2.600 2.600 255,055 +0.02(+0.78%)
Mar 27, 2018 2.770 2.770 2.570 2.580 669,551 -0.18(-6.52%)
Mar 26, 2018 2.720 2.760 2.700 2.760 337,941 +0.07(+2.60%)
Mar 23, 2018 2.710 2.770 2.690 2.690 166,818 -0.08(-2.89%)
Mar 22, 2018 2.850 2.850 2.730 2.770 228,820 -0.06(-2.12%)
Mar 21, 2018 2.900 2.910 2.800 2.830 381,027 -0.03(-1.05%)
Mar 20, 2018 2.855 2.890 2.850 2.860 227,236 +0.05(+1.96%)
Mar 19, 2018 2.900 2.900 2.800 2.805 108,945 -0.07(-2.60%)
Mar 16, 2018 2.880 2.890 2.860 2.880 41,584 +0.00(+0.17%)
Mar 15, 2018 3.010 3.010 2.860 2.875 387,810 -0.07(-2.38%)
Mar 14, 2018 2.975 2.975 2.920 2.945 109,290 +0.00(+0.17%)
Mar 13, 2018 3.080 3.080 2.932 2.940 258,995 +0.00(+0.00%)
Mar 12, 2018 3.000 3.000 2.930 2.940 125,543 -0.06(-1.84%)
Mar 09, 2018 2.945 3.020 2.945 2.995 38,234 +0.06(+2.22%)
Mar 08, 2018 3.020 3.020 2.910 2.930 132,398 -0.17(-5.33%)
Mar 07, 2018 3.110 3.120 3.066 3.095 107,100 -0.00(-0.16%)
Mar 06, 2018 3.120 3.120 3.100 3.100 138,566 -0.05(-1.59%)
Mar 05, 2018 3.000 3.150 3.000 3.150 108,229 +0.04(+1.29%)
Mar 02, 2018 3.150 3.150 3.080 3.110 99,962 -0.04(-1.11%)
Mar 01, 2018 3.160 3.160 3.110 3.145 139,273 -0.00(-0.16%)
Feb 28, 2018 3.140 3.200 3.140 3.150 49,743 +0.06(+1.94%)
Feb 27, 2018 3.090 3.140 3.080 3.090 90,662 +0.00(+0.16%)
Feb 26, 2018 3.040 3.100 3.040 3.085 66,768 -0.06(-2.06%)
Feb 23, 2018 3.230 3.230 3.150 3.150 103,486 -0.14(-4.26%)
Feb 22, 2018 3.300 3.300 3.260 3.290 76,993 -0.14(-4.08%)
Feb 21, 2018 3.380 3.470 3.380 3.430 116,514 +0.04(+1.18%)
Feb 20, 2018 3.410 3.410 3.320 3.390 68,927 -0.06(-1.74%)
Feb 16, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
Feb 15, 2018 3.500 3.500 3.370 3.420 63,742 -0.08(-2.15%)
Feb 14, 2018 3.490 3.510 3.390 3.495 229,368 +0.04(+1.16%)
Feb 13, 2018 3.435 3.470 3.410 3.455 98,698 +0.04(+1.02%)
Feb 12, 2018 3.350 3.450 3.350 3.420 58,975 +0.02(+0.59%)
Feb 09, 2018 3.415 3.430 3.370 3.400 47,425 -0.10(-2.86%)
Feb 08, 2018 3.390 3.520 3.390 3.500 181,838 -0.02(-0.57%)
Feb 07, 2018 3.510 3.540 3.430 3.520 163,929 -0.11(-3.03%)
Feb 06, 2018 3.550 3.630 3.450 3.630 147,870 -0.02(-0.65%)
Feb 05, 2018 3.680 3.680 3.680 3.654 59,412 -0.02(-0.58%)
Feb 02, 2018 3.720 3.720 3.650 3.675 56,637 +0.01(+0.27%)
Feb 01, 2018 3.610 3.680 3.610 3.665 41,134 +0.04(+1.24%)
Jan 31, 2018 3.640 3.640 3.610 3.620 66,346 -0.09(-2.56%)
Jan 30, 2018 3.730 3.693 3.715 42,897 -0.02(-0.40%)
Jan 29, 2018 3.730 3.730 3.690 3.730 86,525 +0.03(+0.81%)
Jan 26, 2018 3.678 3.700 3.655 3.700 52,289 +0.02(+0.54%)
Jan 25, 2018 3.621 3.690 3.621 3.680 59,867 -0.01(-0.41%)
Jan 24, 2018 3.620 3.720 3.620 3.695 50,535 +0.10(+2.78%)
Jan 23, 2018 3.640 3.640 3.575 3.595 106,750 -0.02(-0.69%)
Jan 22, 2018 3.650 3.650 3.580 3.620 168,076 +0.02(+0.70%)
Jan 19, 2018 3.590 3.610 3.550 3.595 82,956 +0.01(+0.14%)
Jan 18, 2018 3.600 3.600 3.560 3.590 70,067 -0.01(-0.28%)
Jan 17, 2018 3.640 3.640 3.550 3.600 66,877 +0.01(+0.28%)
Jan 16, 2018 3.560 3.610 3.511 3.590 394,278 +0.04(+1.13%)
Jan 12, 2018 3.550 3.550 3.550 0 +0.00(+0.00%)
Jan 11, 2018 3.440 3.600 3.440 3.550 76,004 +0.01(+0.28%)
Jan 10, 2018 3.420 3.620 3.420 3.540 43,220 -0.01(-0.28%)
Jan 09, 2018 3.500 3.550 3.495 3.550 168,330 +0.01(+0.28%)
Jan 08, 2018 3.550 3.550 3.496 3.540 187,883 -0.01(-0.28%)
Jan 05, 2018 3.550 3.550 3.464 3.550 99,775 +0.03(+0.85%)
Jan 04, 2018 3.600 3.600 3.500 3.520 121,381 +0.01(+0.28%)
Jan 03, 2018 3.510 3.520 3.500 3.510 56,473 +0.01(+0.43%)
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.