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 )

2.261 +0.041 (+1.86%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
May 03, 2024 2.280 2.310 2.250 2.261 12,642 +0.04(+1.86%)
May 02, 2024 2.334 2.334 2.190 2.220 13,130 -0.05(-2.20%)
May 01, 2024 2.290 2.292 2.270 2.270 11,021 -0.02(-0.66%)
Apr 30, 2024 2.300 2.310 2.280 2.285 5,694 +0.01(+0.22%)
Apr 29, 2024 2.280 2.300 2.270 2.280 19,654 +0.02(+1.06%)
Apr 26, 2024 2.245 2.268 2.220 2.256 34,671 +0.02(+0.71%)
Apr 25, 2024 2.230 2.250 2.220 2.240 11,566 -0.03(-1.32%)
Apr 24, 2024 2.250 2.280 2.250 2.270 53,906 -0.00(-0.22%)
Apr 23, 2024 2.280 2.280 2.245 2.275 27,750 +0.00(+0.22%)
Apr 22, 2024 2.200 2.280 2.200 2.270 27,196 +0.01(+0.44%)
Apr 19, 2024 2.210 2.430 2.210 2.260 6,459 +0.02(+0.89%)
Apr 18, 2024 2.285 2.285 2.240 2.240 45,995 -0.00(-0.18%)
Apr 17, 2024 2.237 2.245 2.220 2.244 9,287 -0.03(-1.14%)
Apr 16, 2024 2.190 2.300 2.190 2.270 23,811 -0.09(-3.81%)
Apr 15, 2024 2.390 2.390 2.360 2.360 25,458 -0.02(-1.05%)
Apr 12, 2024 2.410 2.410 2.380 2.385 12,306 -0.02(-0.92%)
Apr 11, 2024 2.341 2.430 2.340 2.407 7,286 +0.03(+1.35%)
Apr 10, 2024 2.310 2.380 2.310 2.375 29,923 -0.02(-0.63%)
Apr 09, 2024 2.380 2.430 2.380 2.390 14,917 -0.01(-0.62%)
Apr 08, 2024 2.450 2.470 2.400 2.405 17,587 -0.06(-2.47%)
Apr 05, 2024 2.475 2.500 2.450 2.466 8,101 +0.02(+0.65%)
Apr 04, 2024 2.400 2.500 2.400 2.450 15,548 -0.03(-1.29%)
Apr 03, 2024 2.420 2.500 2.420 2.482 332,318 +0.02(+0.88%)
Apr 02, 2024 2.410 2.490 2.410 2.460 18,210 +0.00(+0.01%)
Apr 01, 2024 2.450 2.460 2.415 2.460 35,507 +0.02(+0.61%)
Mar 28, 2024 2.400 2.450 2.400 2.445 46,690 +0.05(+2.30%)
Mar 27, 2024 2.310 2.410 2.310 2.390 46,246 +0.13(+5.75%)
Mar 26, 2024 2.450 2.450 2.260 2.260 59,889 -0.09(-3.83%)
Mar 25, 2024 2.330 2.470 2.330 2.350 8,758 -0.06(-2.47%)
Mar 22, 2024 2.365 2.410 2.365 2.410 33,200 +0.02(+0.82%)
Mar 21, 2024 2.300 2.390 2.300 2.390 29,319 +0.09(+3.91%)
Mar 20, 2024 2.240 2.310 2.240 2.300 13,555 +0.02(+0.88%)
Mar 19, 2024 2.360 2.360 2.275 2.280 21,325 -0.02(-0.87%)
Mar 18, 2024 2.210 2.300 2.210 2.300 9,316 -0.02(-0.85%)
Mar 15, 2024 2.220 2.320 2.220 2.320 16,911 +0.00(+0.20%)
Mar 14, 2024 2.240 2.330 2.240 2.315 38,998 +0.02(+1.09%)
Mar 13, 2024 2.210 2.290 2.210 2.290 31,782 +0.03(+1.22%)
Mar 12, 2024 2.290 2.290 2.230 2.263 12,772 -0.01(-0.33%)
Mar 11, 2024 2.170 2.350 2.170 2.270 25,120 +0.02(+1.11%)
Mar 08, 2024 2.176 2.260 2.170 2.245 20,621 -0.09(-4.06%)
Mar 07, 2024 2.290 2.340 2.210 2.340 145,935 +0.25(+11.96%)
Mar 06, 2024 1.980 2.090 1.980 2.090 23,842 +0.03(+1.46%)
Mar 05, 2024 2.060 2.060 2.000 2.060 33,543 +0.00(+0.00%)
Mar 04, 2024 2.050 2.060 2.010 2.060 39,083 +0.05(+2.49%)
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.