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 (%)
Jul 29, 2022 2.050 2.050 1.950 1.960 14,967 -0.09(-4.39%)
Jul 28, 2022 2.050 2.050 2.013 2.050 10,129 +0.08(+4.06%)
Jul 27, 2022 2.040 2.050 1.950 1.970 13,020 +0.05(+2.60%)
Jul 26, 2022 2.005 2.010 1.920 1.920 15,562 -0.07(-3.64%)
Jul 25, 2022 1.990 2.050 1.970 1.992 3,141 +0.03(+1.40%)
Jul 22, 2022 1.880 2.020 1.880 1.965 7,273 -0.01(-0.76%)
Jul 21, 2022 1.965 1.980 1.950 1.980 19,727 +0.04(+2.33%)
Jul 20, 2022 1.950 1.960 1.920 1.935 11,328 -0.02(-1.28%)
Jul 19, 2022 1.870 2.000 1.870 1.960 8,021 -0.02(-1.01%)
Jul 18, 2022 2.010 2.010 1.950 1.980 36,143 +0.00(+0.00%)
Jul 15, 2022 1.960 2.000 1.930 1.980 5,788 +0.01(+0.51%)
Jul 14, 2022 1.965 1.970 1.880 1.970 11,299 +0.01(+0.51%)
Jul 13, 2022 1.901 2.030 1.860 1.960 6,846 +0.00(+0.26%)
Jul 12, 2022 1.870 1.960 1.870 1.955 9,458 -0.01(-0.76%)
Jul 11, 2022 1.950 1.970 1.936 1.970 16,895 +0.04(+2.07%)
Jul 08, 2022 1.910 1.950 1.910 1.930 19,164 +0.04(+2.25%)
Jul 07, 2022 1.890 1.900 1.870 1.887 3,983 -0.00(-0.13%)
Jul 06, 2022 1.880 1.907 1.870 1.890 3,192 +0.00(+0.00%)
Jul 05, 2022 1.950 1.950 1.890 1.890 28,517 -0.06(-3.08%)
Jul 01, 2022 1.820 2.000 1.820 1.950 18,898 +0.00(+0.00%)
Jun 30, 2022 1.877 1.960 1.877 1.950 13,178 -0.02(-0.76%)
Jun 29, 2022 1.980 2.020 1.945 1.965 13,752 -0.03(-1.75%)
Jun 28, 2022 1.955 2.000 1.938 2.000 12,023 +0.08(+4.17%)
Jun 27, 2022 1.930 1.940 1.900 1.920 22,400 -0.02(-0.90%)
Jun 24, 2022 1.955 2.000 1.920 1.938 6,793 -0.02(-1.12%)
Jun 23, 2022 1.975 1.980 1.940 1.960 76,668 -0.08(-3.95%)
Jun 22, 2022 2.079 2.080 1.970 2.040 17,143 +0.02(+1.24%)
Jun 21, 2022 2.050 2.150 2.000 2.015 16,826 -0.01(-0.49%)
Jun 17, 2022 2.040 2.100 2.025 2.025 7,045 +0.02(+0.75%)
Jun 16, 2022 2.050 2.060 2.000 2.010 15,917 -0.09(-4.29%)
Jun 15, 2022 2.050 2.100 2.010 2.100 11,062 +0.03(+1.45%)
Jun 14, 2022 2.075 2.080 2.040 2.070 25,700 -0.00(-0.14%)
Jun 13, 2022 2.080 2.090 2.060 2.073 44,904 -0.04(-1.75%)
Jun 10, 2022 2.150 2.150 2.080 2.110 25,180 +0.00(+0.00%)
Jun 09, 2022 2.160 2.160 2.110 2.110 19,357 -0.01(-0.47%)
Jun 08, 2022 2.160 2.170 2.120 2.120 21,320 -0.07(-3.20%)
Jun 07, 2022 2.200 2.210 2.160 2.190 93,939 -0.02(-0.68%)
Jun 06, 2022 2.240 2.240 2.200 2.205 12,922 -0.00(-0.23%)
Jun 03, 2022 2.225 2.240 2.200 2.210 19,085 -0.03(-1.34%)
Jun 02, 2022 2.213 2.240 2.210 2.240 20,328 +0.05(+2.28%)
Jun 01, 2022 2.200 2.240 2.180 2.190 36,944 +0.07(+3.30%)
May 31, 2022 2.145 2.145 2.110 2.120 15,795 +0.04(+1.92%)
May 27, 2022 2.080 2.080 2.055 2.080 98,185 -0.02(-0.95%)
May 26, 2022 2.100 2.200 2.100 2.100 238,389 +0.02(+0.96%)
May 25, 2022 2.100 2.100 2.070 2.080 24,454 +0.00(+0.24%)
May 24, 2022 2.090 2.090 2.010 2.075 87,014 -0.02(-1.19%)
May 23, 2022 2.100 2.100 2.080 2.100 22,912 +0.10(+5.26%)
May 20, 2022 1.990 2.060 1.990 1.995 11,720 +0.01(+0.25%)
May 19, 2022 1.990 1.999 1.975 1.990 5,052 +0.05(+2.58%)
May 18, 2022 1.960 1.970 1.920 1.940 15,291 -0.05(-2.27%)
May 17, 2022 1.970 2.036 1.900 1.985 6,829 +0.01(+0.25%)
May 16, 2022 2.060 2.060 1.930 1.980 4,838 +0.03(+1.53%)
May 13, 2022 2.000 2.000 1.940 1.950 41,758 +0.03(+1.57%)
May 12, 2022 1.950 1.960 1.920 1.920 39,342 -0.03(-1.54%)
May 11, 2022 1.970 1.970 1.920 1.950 12,441 -0.01(-0.51%)
May 10, 2022 1.940 1.990 1.940 1.960 10,330 +0.00(+0.00%)
May 09, 2022 2.010 2.010 1.940 1.960 18,668 -0.01(-0.51%)
May 06, 2022 1.962 2.002 1.950 1.970 6,460 -0.07(-3.43%)
May 05, 2022 1.920 2.080 1.920 2.040 4,205 +0.03(+1.49%)
May 04, 2022 2.015 2.080 1.950 2.010 30,504 +0.04(+2.03%)
May 03, 2022 2.100 2.100 1.970 1.970 4,053 -0.05(-2.23%)
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.