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 (%)
Jul 31, 2019 2.050 2.150 2.000 2.000 40,809 -0.04(-1.72%)
Jul 30, 2019 2.050 2.055 2.010 2.035 60,118 +0.01(+0.49%)
Jul 29, 2019 2.020 2.050 2.010 2.025 41,471 -0.00(-0.25%)
Jul 26, 2019 2.050 2.060 2.030 2.030 53,900 +0.02(+1.00%)
Jul 25, 2019 2.010 2.030 2.010 2.010 29,152 -0.02(-0.99%)
Jul 24, 2019 2.010 2.060 1.990 2.030 46,298 -0.02(-0.97%)
Jul 23, 2019 2.027 2.060 2.020 2.050 41,975 +0.01(+0.49%)
Jul 22, 2019 2.140 2.164 2.030 2.040 36,088 -0.02(-1.21%)
Jul 19, 2019 2.160 2.160 2.060 2.065 55,000 +0.00(+0.24%)
Jul 18, 2019 2.110 2.110 2.050 2.060 49,081 -0.02(-0.96%)
Jul 17, 2019 2.090 2.100 2.080 2.080 152,919 +0.06(+2.97%)
Jul 16, 2019 2.080 2.080 2.020 2.020 34,772 -0.01(-0.49%)
Jul 15, 2019 2.070 2.070 2.020 2.030 36,365 +0.02(+1.00%)
Jul 12, 2019 2.060 2.070 2.010 2.010 27,100 -0.04(-1.95%)
Jul 11, 2019 2.050 2.075 2.030 2.050 29,896 +0.01(+0.69%)
Jul 10, 2019 2.010 2.070 2.010 2.036 68,785 +0.02(+0.79%)
Jul 09, 2019 2.040 2.060 2.020 2.020 35,519 -0.02(-1.17%)
Jul 08, 2019 2.050 2.080 2.040 2.044 23,342 -0.04(-1.73%)
Jul 05, 2019 1.990 2.100 1.990 2.080 38,300 +0.05(+2.46%)
Jul 03, 2019 2.060 2.080 2.030 2.030 58,300 +0.04(+2.01%)
Jul 02, 2019 2.000 2.020 1.990 1.990 39,328 +0.03(+1.53%)
Jul 01, 2019 2.000 2.090 1.960 1.960 42,442 +0.01(+0.51%)
Jun 28, 2019 1.960 1.960 1.950 1.950 62,800 +0.03(+1.56%)
Jun 27, 2019 1.920 1.950 1.920 1.920 46,690 -0.01(-0.52%)
Jun 26, 2019 1.900 1.930 1.880 1.930 57,021 +0.05(+2.65%)
Jun 25, 2019 1.870 1.940 1.870 1.880 32,625 -0.06(-3.08%)
Jun 24, 2019 1.940 1.940 1.900 1.940 71,320 +0.00(+0.25%)
Jun 21, 2019 1.900 1.970 1.900 1.935 36,900 -0.01(-0.77%)
Jun 20, 2019 1.950 1.970 1.940 1.950 57,837 +0.06(+3.17%)
Jun 19, 2019 1.950 1.980 1.890 1.890 45,119 -0.05(-2.58%)
Jun 18, 2019 1.943 1.970 1.940 1.940 52,359 +0.01(+0.52%)
Jun 17, 2019 1.970 1.970 1.930 1.930 49,209 -0.04(-2.03%)
Jun 14, 2019 1.930 1.970 1.930 1.970 68,300 -0.01(-0.51%)
Jun 13, 2019 1.970 1.990 1.950 1.980 45,746 +0.01(+0.58%)
Jun 12, 2019 1.950 1.970 1.950 1.968 230,119 -0.00(-0.08%)
Jun 11, 2019 1.970 2.000 1.960 1.970 53,383 +0.01(+0.48%)
Jun 10, 2019 1.980 2.005 1.950 1.960 33,462 -0.03(-1.48%)
Jun 07, 2019 1.970 2.000 1.970 1.990 69,700 +0.02(+1.02%)
Jun 06, 2019 1.970 2.020 1.960 1.970 31,259 -0.05(-2.48%)
Jun 05, 2019 1.990 2.070 1.990 2.020 84,276 +0.01(+0.50%)
Jun 04, 2019 2.000 2.055 2.000 2.010 87,624 +0.04(+2.03%)
Jun 03, 2019 2.020 2.020 1.970 1.970 39,174 +0.01(+0.51%)
May 31, 2019 2.070 2.070 1.950 1.960 65,500 -0.03(-1.51%)
May 30, 2019 2.050 2.050 1.990 1.990 65,945 -0.01(-0.50%)
May 29, 2019 2.030 2.030 2.000 2.000 36,555 -0.01(-0.50%)
May 28, 2019 1.930 2.020 1.920 2.010 87,112 -0.02(-0.74%)
May 24, 2019 2.050 2.150 1.990 2.025 85,300 +0.04(+2.27%)
May 23, 2019 1.990 1.990 1.960 1.980 33,558 +0.01(+0.51%)
May 22, 2019 1.950 2.010 1.950 1.970 117,131 +0.03(+1.55%)
May 21, 2019 2.010 2.010 1.940 1.940 45,612 -0.01(-0.51%)
May 20, 2019 1.945 1.990 1.940 1.950 40,108 +0.02(+1.04%)
May 17, 2019 1.970 1.970 1.930 1.930 73,200 -0.03(-1.53%)
May 16, 2019 1.942 1.970 1.930 1.960 88,056 -0.02(-0.76%)
May 15, 2019 1.980 1.990 1.960 1.975 221,259 +0.02(+0.77%)
May 14, 2019 1.880 1.970 1.880 1.960 130,640 -0.02(-1.01%)
May 13, 2019 1.850 1.990 1.850 1.980 52,031 +0.04(+2.06%)
May 10, 2019 1.920 2.010 1.920 1.940 35,600 -0.04(-2.02%)
May 09, 2019 1.990 1.990 1.910 1.980 69,256 -0.04(-1.89%)
May 08, 2019 2.010 2.020 1.980 2.018 15,312 +0.03(+1.45%)
May 07, 2019 1.950 2.020 1.950 1.989 28,499 -0.02(-1.02%)
May 06, 2019 2.015 2.025 2.000 2.010 51,303 -0.03(-1.47%)
May 03, 2019 2.030 2.050 2.010 2.040 33,900 +0.04(+2.00%)
May 02, 2019 2.010 2.030 1.970 2.000 60,485 +0.00(+0.00%)
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.