Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

2.249 +0.059 (+2.72%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jul 26, 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 26, 2024 2.250 2.250 2.214 2.249 9,356 +0.06(+2.72%)
Jul 25, 2024 2.230 2.270 2.180 2.190 19,357 -0.11(-4.78%)
Jul 24, 2024 2.270 2.300 2.240 2.300 13,973 +0.05(+2.22%)
Jul 23, 2024 2.280 2.280 2.200 2.250 45,301 +0.07(+3.21%)
Jul 22, 2024 2.140 2.250 2.140 2.180 27,302 +0.01(+0.46%)
Jul 19, 2024 2.220 2.220 2.170 2.170 19,490 -0.12(-5.24%)
Jul 18, 2024 2.250 2.290 2.210 2.290 7,025 +0.04(+1.78%)
Jul 17, 2024 2.188 2.250 2.188 2.250 12,091 -0.02(-0.88%)
Jul 16, 2024 2.210 2.285 2.160 2.270 24,335 -0.04(-1.94%)
Jul 15, 2024 2.300 2.350 2.286 2.315 21,137 +0.02(+1.08%)
Jul 12, 2024 2.300 2.300 2.260 2.290 11,388 +0.07(+3.17%)
Jul 11, 2024 2.205 2.270 2.090 2.220 23,061 +0.06(+2.78%)
Jul 10, 2024 2.080 2.200 2.080 2.160 11,768 +0.00(+0.00%)
Jul 09, 2024 2.230 2.230 2.150 2.160 76,570 -0.10(-4.64%)
Jul 08, 2024 2.330 2.330 2.250 2.265 10,940 +0.02(+0.67%)
Jul 05, 2024 2.310 2.310 2.250 2.250 11,843 -0.05(-2.17%)
Jul 03, 2024 2.315 2.330 2.290 2.300 20,577 -0.04(-1.71%)
Jul 02, 2024 2.350 2.380 2.325 2.340 16,366 +0.04(+1.74%)
Jul 01, 2024 2.400 2.400 2.280 2.300 13,706 -0.01(-0.43%)
Jun 28, 2024 2.350 2.350 2.310 2.310 12,824 -0.04(-1.70%)
Jun 27, 2024 2.250 2.350 2.250 2.350 10,788 +0.01(+0.43%)
Jun 26, 2024 2.320 2.340 2.280 2.340 15,272 +0.01(+0.43%)
Jun 25, 2024 2.317 2.330 2.312 2.330 15,653 +0.04(+1.79%)
Jun 24, 2024 2.280 2.300 2.280 2.289 25,561 -0.01(-0.48%)
Jun 21, 2024 2.280 2.300 2.280 2.300 39,707 +0.01(+0.44%)
Jun 20, 2024 2.270 2.330 2.270 2.290 6,539 -0.04(-1.67%)
Jun 18, 2024 2.335 2.350 2.290 2.329 41,730 +0.01(+0.35%)
Jun 17, 2024 2.325 2.350 2.300 2.321 17,591 -0.03(-1.24%)
Jun 14, 2024 2.350 2.350 2.300 2.350 47,936 +0.01(+0.43%)
Jun 13, 2024 2.350 2.370 2.320 2.340 21,372 -0.01(-0.43%)
Jun 12, 2024 2.430 2.430 2.320 2.350 8,983 -0.01(-0.42%)
Jun 11, 2024 2.330 2.360 2.325 2.360 18,043 -0.06(-2.48%)
Jun 10, 2024 2.330 2.440 2.330 2.420 167,704 +0.05(+2.11%)
Jun 07, 2024 2.372 2.380 2.330 2.370 23,916 +0.02(+0.85%)
Jun 06, 2024 2.377 2.400 2.350 2.350 15,846 +0.00(+0.00%)
Jun 05, 2024 2.375 2.377 2.340 2.350 16,179 -0.04(-1.67%)
Jun 04, 2024 2.394 2.400 2.350 2.390 20,130 -0.03(-1.24%)
Jun 03, 2024 2.390 2.450 2.340 2.420 10,436 +0.09(+3.86%)
May 31, 2024 2.345 2.360 2.320 2.330 12,546 -0.02(-0.85%)
May 30, 2024 2.380 2.380 2.340 2.350 31,196 -0.05(-2.08%)
May 29, 2024 2.480 2.480 2.350 2.400 47,682 -0.05(-2.04%)
May 28, 2024 2.480 2.480 2.420 2.450 82,629 +0.13(+5.60%)
May 24, 2024 2.280 2.345 2.250 2.320 44,174 +0.00(+0.00%)
May 23, 2024 2.240 2.330 2.240 2.320 25,951 +0.02(+0.87%)
May 22, 2024 2.290 2.310 2.250 2.300 23,441 +0.01(+0.44%)
May 21, 2024 2.220 2.339 2.220 2.290 8,337 -0.04(-1.93%)
May 20, 2024 2.331 2.350 2.320 2.335 21,886 +0.01(+0.59%)
May 17, 2024 2.310 2.346 2.310 2.321 20,276 -0.01(-0.37%)
May 16, 2024 2.390 2.390 2.300 2.330 43,599 -0.06(-2.51%)
May 15, 2024 2.360 2.410 2.360 2.390 21,138 +0.03(+1.27%)
May 14, 2024 2.400 2.400 2.320 2.360 10,283 -0.05(-2.04%)
May 13, 2024 2.320 2.430 2.320 2.409 25,666 +0.06(+2.52%)
May 10, 2024 2.320 2.385 2.320 2.350 7,075 +0.00(+0.08%)
May 09, 2024 2.320 2.380 2.280 2.348 11,113 +0.07(+2.99%)
May 08, 2024 2.290 2.310 2.260 2.280 10,817 +0.02(+0.88%)
May 07, 2024 2.200 2.280 2.190 2.260 19,899 +0.00(+0.00%)
May 06, 2024 2.270 2.280 2.260 2.260 7,460 -0.00(-0.06%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.