First Pacific Ltd ADR (OP: FPAFY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	2.464	2.560	2.464	2.515	21,220	-0.01(-0.40%)
Aug 22, 2024	2.590	2.590	2.500	2.525	27,399	-0.04(-1.75%)
Aug 21, 2024	2.490	2.570	2.480	2.570	33,386	+0.12(+4.90%)
Aug 20, 2024	2.430	2.450	2.430	2.450	21,275	+0.00(+0.00%)
Aug 19, 2024	2.570	2.570	2.420	2.450	57,619	+0.03(+1.24%)
Aug 16, 2024	2.380	2.449	2.380	2.420	31,634	+0.06(+2.54%)
Aug 15, 2024	2.350	2.370	2.320	2.360	14,137	+0.04(+1.72%)
Aug 14, 2024	2.310	2.350	2.310	2.320	15,350	+0.03(+1.22%)
Aug 13, 2024	2.270	2.310	2.230	2.292	24,530	+0.08(+3.71%)
Aug 12, 2024	2.190	2.270	2.190	2.210	31,366	-0.06(-2.64%)
Aug 09, 2024	2.350	2.350	2.210	2.270	29,511	+0.06(+2.95%)
Aug 08, 2024	2.215	2.240	2.190	2.205	4,434	-0.04(-1.56%)
Aug 07, 2024	2.215	2.240	2.190	2.240	15,709	+0.07(+3.16%)
Aug 06, 2024	2.192	2.220	2.150	2.171	11,706	+0.05(+2.18%)
Aug 05, 2024	2.170	2.240	2.020	2.125	49,646	-0.12(-5.13%)
Aug 02, 2024	2.240	2.240	2.100	2.240	19,860	+0.03(+1.36%)
Aug 01, 2024	2.171	2.250	2.171	2.210	15,279	-0.04(-1.78%)
Jul 31, 2024	2.300	2.300	2.200	2.250	16,912	+0.00(+0.00%)
Jul 30, 2024	2.250	2.250	2.210	2.250	5,259	+0.06(+2.74%)
Jul 29, 2024	2.260	2.290	2.140	2.190	8,825	-0.06(-2.65%)
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%)

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.