ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

First Pac CO Ltd ADR (OP:FPAFY)

3.620 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 3.600 3.620 3.590 3.620 23,599 +0.01(+0.28%)
Apr 08, 2026 3.640 3.660 3.560 3.610 48,322 +0.10(+2.85%)
Apr 07, 2026 3.500 3.580 3.490 3.510 35,810 -0.03(-0.85%)
Apr 06, 2026 3.522 3.550 3.480 3.540 55,747 +0.04(+1.29%)
Apr 02, 2026 3.500 3.560 3.460 3.495 82,855 -0.05(-1.41%)
Apr 01, 2026 3.555 3.570 3.530 3.545 71,784 -0.02(-0.70%)
Mar 31, 2026 3.502 3.570 3.500 3.570 68,742 -0.11(-2.99%)
Mar 30, 2026 3.635 3.680 3.500 3.680 22,195 +0.13(+3.66%)
Mar 27, 2026 3.570 3.570 3.530 3.550 34,776 -0.03(-0.84%)
Mar 26, 2026 3.590 3.590 3.550 3.580 87,400 +0.00(+0.00%)
Mar 25, 2026 3.660 3.660 3.560 3.580 178,896 -0.05(-1.38%)
Mar 24, 2026 3.700 3.700 3.600 3.630 36,275 +0.01(+0.17%)
Mar 23, 2026 3.630 3.640 3.580 3.624 58,770 -0.01(-0.17%)
Mar 20, 2026 3.720 3.720 3.570 3.630 37,515 +0.00(+0.00%)
Mar 19, 2026 3.600 3.650 3.590 3.630 48,892 -0.05(-1.36%)
Mar 18, 2026 3.695 3.750 3.640 3.680 141,611 +0.03(+0.82%)
Mar 17, 2026 3.705 3.750 3.650 3.650 25,868 -0.10(-2.67%)
Mar 16, 2026 3.840 3.840 3.560 3.750 24,516 +0.00(+0.00%)
Mar 13, 2026 3.778 3.820 3.720 3.750 36,573 -0.07(-1.83%)
Mar 12, 2026 3.910 3.910 3.750 3.820 62,265 -0.11(-2.80%)
Mar 11, 2026 3.880 3.940 3.840 3.930 32,328 +0.06(+1.60%)
Mar 10, 2026 3.840 3.900 3.840 3.868 36,111 -0.03(-0.82%)
Mar 09, 2026 3.850 3.900 3.850 3.900 162,271 +0.02(+0.52%)
Mar 06, 2026 3.889 3.980 3.870 3.880 45,432 -0.01(-0.26%)
Mar 05, 2026 3.865 3.910 3.840 3.890 97,202 -0.08(-2.02%)
Mar 04, 2026 3.900 3.970 3.830 3.970 44,156 -0.04(-1.00%)
Mar 03, 2026 4.000 4.010 3.960 4.010 53,572 -0.09(-2.20%)
Mar 02, 2026 4.100 4.100 4.025 4.100 27,625 +0.00(+0.00%)
Feb 27, 2026 3.982 4.200 3.910 4.100 37,410 -0.01(-0.24%)
Feb 26, 2026 4.090 4.110 4.060 4.110 40,713 -0.03(-0.72%)
Feb 25, 2026 4.154 4.220 4.110 4.140 45,324 -0.05(-1.19%)
Feb 24, 2026 4.150 4.190 4.120 4.190 41,219 +0.02(+0.43%)
Feb 23, 2026 4.170 4.230 4.150 4.172 47,935 -0.08(-1.84%)
Feb 20, 2026 4.220 4.250 4.130 4.250 150,956 -0.02(-0.47%)
Feb 19, 2026 4.270 4.270 4.230 4.270 41,864 +0.00(+0.00%)
Feb 18, 2026 4.240 4.270 4.220 4.270 65,917 -0.04(-0.93%)
Feb 17, 2026 4.250 4.310 4.190 4.310 65,787 -0.03(-0.69%)
Feb 13, 2026 4.250 4.340 4.200 4.340 85,611 +0.12(+2.72%)
Feb 12, 2026 4.190 4.250 4.130 4.225 58,654 -0.01(-0.12%)
Feb 11, 2026 4.190 4.230 4.180 4.230 43,442 +0.08(+1.93%)
Feb 10, 2026 4.160 4.180 4.130 4.150 234,514 +0.00(+0.00%)
Feb 09, 2026 4.110 4.150 3.930 4.150 157,191 +0.02(+0.48%)
Feb 06, 2026 4.145 4.200 4.100 4.130 23,890 +0.07(+1.72%)
Feb 05, 2026 4.210 4.210 4.020 4.060 53,805 +0.03(+0.74%)
Feb 04, 2026 4.120 4.120 4.000 4.030 59,528 +0.01(+0.25%)
Feb 03, 2026 4.100 4.100 3.960 4.020 32,504 +0.04(+1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.