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 )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 31, 2020 1.050 1.050 0.9000 0.9000 186,810 -0.11(-10.89%)
Mar 30, 2020 0.9825 1.140 0.9300 1.010 1,461,928 +0.05(+5.20%)
Mar 27, 2020 0.9600 1.050 0.8783 0.9601 727,500 +0.04(+4.13%)
Mar 26, 2020 1.080 1.080 0.8900 0.9220 376,790 +0.11(+13.67%)
Mar 25, 2020 0.8125 0.8800 0.7500 0.8111 81,285 +0.02(+2.64%)
Mar 24, 2020 0.8600 0.8717 0.7900 0.7902 69,947 -0.00(-0.60%)
Mar 23, 2020 0.8400 0.9000 0.7900 0.7950 506,279 -0.03(-4.22%)
Mar 20, 2020 0.7500 0.8300 0.7500 0.8300 99,700 +0.09(+12.93%)
Mar 19, 2020 0.6800 0.7900 0.6800 0.7350 708,116 -0.06(-6.97%)
Mar 18, 2020 0.7500 0.9100 0.7500 0.7901 181,377 -0.11(-12.21%)
Mar 17, 2020 0.8475 0.9000 0.7900 0.9000 71,522 -0.03(-3.59%)
Mar 16, 2020 0.7900 1.020 0.7900 0.9335 87,725 -0.18(-15.90%)
Mar 13, 2020 1.095 1.140 1.070 1.110 66,800 -0.02(-2.20%)
Mar 12, 2020 1.107 1.220 1.050 1.135 76,615 -0.01(-1.30%)
Mar 11, 2020 1.210 1.280 1.150 1.150 298,772 -0.06(-4.56%)
Mar 10, 2020 1.248 1.280 1.200 1.205 774,788 -0.04(-3.60%)
Mar 09, 2020 1.200 1.300 1.200 1.250 37,541 -0.06(-4.58%)
Mar 06, 2020 1.280 1.450 1.280 1.310 58,200 -0.09(-6.43%)
Mar 05, 2020 1.380 1.400 1.370 1.400 248,419 +0.00(+0.00%)
Mar 04, 2020 1.420 1.450 1.400 1.400 79,327 +0.00(+0.00%)
Mar 03, 2020 1.378 1.450 1.350 1.400 81,464 +0.03(+2.19%)
Mar 02, 2020 1.410 1.410 1.350 1.370 40,444 +0.01(+0.51%)
Feb 28, 2020 1.400 1.425 1.360 1.363 61,100 -0.02(-1.23%)
Feb 27, 2020 1.387 1.500 1.350 1.380 74,238 -0.04(-2.82%)
Feb 26, 2020 1.415 1.440 1.370 1.420 77,979 +0.02(+1.44%)
Feb 25, 2020 1.390 1.440 1.390 1.400 40,656 -0.03(-2.09%)
Feb 24, 2020 1.350 1.430 1.350 1.430 70,018 -0.00(-0.01%)
Feb 21, 2020 1.480 1.480 1.430 1.430 97,500 -0.05(-3.38%)
Feb 20, 2020 1.520 1.530 1.480 1.480 47,639 -0.06(-3.90%)
Feb 19, 2020 1.510 1.600 1.510 1.540 88,906 +0.01(+0.65%)
Feb 18, 2020 1.590 1.590 1.510 1.530 38,789 +0.01(+0.66%)
Feb 14, 2020 1.510 1.560 1.510 1.520 35,300 -0.06(-3.80%)
Feb 13, 2020 1.553 1.650 1.490 1.580 169,958 +0.03(+1.94%)
Feb 12, 2020 1.545 1.620 1.520 1.550 92,604 +0.02(+1.31%)
Feb 11, 2020 1.510 1.580 1.510 1.530 51,518 +0.01(+0.66%)
Feb 10, 2020 1.600 1.600 1.510 1.520 42,600 -0.02(-1.30%)
Feb 07, 2020 1.610 1.610 1.540 1.540 62,100 -0.05(-3.14%)
Feb 06, 2020 1.600 1.650 1.560 1.590 514,435 +0.02(+1.27%)
Feb 05, 2020 1.600 1.660 1.550 1.570 192,454 -0.03(-2.03%)
Feb 04, 2020 1.562 1.619 1.562 1.603 174,724 +0.07(+4.74%)
Feb 03, 2020 1.560 1.597 1.530 1.530 186,425 -0.03(-1.92%)
Jan 31, 2020 1.630 1.630 1.560 1.560 88,100 -0.00(-0.12%)
Jan 30, 2020 1.577 1.630 1.560 1.562 111,795 -0.04(-2.39%)
Jan 29, 2020 1.640 1.700 1.580 1.600 47,427 -0.05(-3.03%)
Jan 28, 2020 1.700 1.720 1.650 1.650 201,954 -0.04(-2.37%)
Jan 27, 2020 1.560 1.710 1.560 1.690 100,892 +0.01(+0.60%)
Jan 24, 2020 1.700 1.750 1.650 1.680 135,500 -0.05(-2.61%)
Jan 23, 2020 1.650 1.740 1.650 1.725 78,203 -0.02(-1.43%)
Jan 22, 2020 1.800 1.800 1.700 1.750 141,707 -0.03(-1.69%)
Jan 21, 2020 1.760 1.870 1.650 1.780 282,712 +0.04(+2.21%)
Jan 17, 2020 1.650 1.800 1.650 1.742 201,700 +0.00(+0.09%)
Jan 16, 2020 1.630 1.810 1.630 1.740 92,949 +0.07(+4.19%)
Jan 15, 2020 1.670 1.770 1.670 1.670 27,165 -0.06(-3.47%)
Jan 14, 2020 1.720 1.730 1.700 1.730 128,959 +0.01(+0.58%)
Jan 13, 2020 1.650 1.760 1.650 1.720 559,814 +0.09(+5.52%)
Jan 10, 2020 1.630 1.740 1.630 1.630 471,000 -0.01(-0.61%)
Jan 09, 2020 1.650 1.670 1.590 1.640 95,239 -0.01(-0.61%)
Jan 08, 2020 1.610 1.700 1.590 1.650 33,886 +0.03(+1.85%)
Jan 07, 2020 1.600 1.630 1.580 1.620 251,008 +0.00(+0.00%)
Jan 06, 2020 1.650 1.700 1.590 1.620 146,848 -0.03(-2.11%)
Jan 03, 2020 1.660 1.670 1.620 1.655 52,600 -0.01(-0.75%)
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.