ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

First Pacific Ltd ADR (OP:FPAFY)

4.190 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 4.040 4.200 4.040 4.190 12,704 +0.02(+0.48%)
Sep 30, 2025 4.080 4.360 4.080 4.170 21,468 -0.02(-0.48%)
Sep 29, 2025 4.080 4.290 4.080 4.190 21,701 -0.05(-1.18%)
Sep 26, 2025 4.165 4.240 4.090 4.240 23,629 +0.10(+2.42%)
Sep 25, 2025 4.145 4.250 4.040 4.140 51,355 -0.12(-2.82%)
Sep 24, 2025 4.240 4.268 4.230 4.260 29,005 +0.12(+2.90%)
Sep 23, 2025 4.190 4.220 4.140 4.140 47,884 -0.08(-1.90%)
Sep 22, 2025 4.300 4.300 4.160 4.220 36,650 +0.01(+0.24%)
Sep 19, 2025 4.210 4.280 4.160 4.210 42,290 -0.08(-1.86%)
Sep 18, 2025 4.230 4.300 4.160 4.290 25,293 +0.05(+1.18%)
Sep 17, 2025 4.230 4.300 4.216 4.240 24,784 -0.06(-1.40%)
Sep 16, 2025 4.300 4.300 4.160 4.300 91,245 +0.02(+0.47%)
Sep 15, 2025 4.180 4.320 4.160 4.280 93,917 -0.05(-1.15%)
Sep 12, 2025 4.430 4.430 4.320 4.330 13,544 -0.07(-1.59%)
Sep 11, 2025 4.370 4.440 4.300 4.400 27,261 +0.12(+2.92%)
Sep 10, 2025 4.280 4.280 4.070 4.275 38,602 -0.15(-3.50%)
Sep 09, 2025 4.365 4.430 4.350 4.430 24,751 +0.08(+1.84%)
Sep 08, 2025 4.290 4.360 4.260 4.350 26,664 +0.06(+1.40%)
Sep 05, 2025 4.380 4.380 4.160 4.290 27,457 -0.06(-1.38%)
Sep 04, 2025 4.390 4.390 4.220 4.350 14,116 +0.05(+1.16%)
Sep 03, 2025 4.255 4.300 4.220 4.300 32,679 +0.08(+1.90%)
Sep 02, 2025 4.330 4.330 4.160 4.220 22,444 -0.06(-1.40%)
Aug 29, 2025 4.290 4.300 4.250 4.280 32,423 +0.04(+0.94%)
Aug 28, 2025 4.200 4.250 4.150 4.240 23,588 +0.07(+1.56%)
Aug 27, 2025 4.150 4.200 4.100 4.175 53,971 +0.02(+0.60%)
Aug 26, 2025 4.160 4.220 4.100 4.150 19,642 +0.05(+1.22%)
Aug 25, 2025 3.940 4.250 3.940 4.100 62,354 -0.12(-2.73%)
Aug 22, 2025 4.215 4.280 4.150 4.215 47,599 +0.05(+1.20%)
Aug 21, 2025 3.980 4.210 3.980 4.165 31,569 -0.01(-0.36%)
Aug 20, 2025 4.179 4.200 4.170 4.180 19,521 +0.03(+0.72%)
Aug 19, 2025 4.200 4.200 4.060 4.150 11,945 -0.01(-0.24%)
Aug 18, 2025 4.050 4.200 3.890 4.160 57,033 +0.11(+2.72%)
Aug 15, 2025 4.110 4.200 4.030 4.050 24,970 -0.12(-2.88%)
Aug 14, 2025 4.170 4.190 4.150 4.170 45,529 -0.02(-0.48%)
Aug 13, 2025 4.150 4.190 4.110 4.190 15,806 +0.02(+0.48%)
Aug 12, 2025 4.160 4.180 4.150 4.170 25,660 +0.01(+0.27%)
Aug 11, 2025 4.100 4.180 3.940 4.159 21,275 -0.01(-0.27%)
Aug 08, 2025 4.000 4.170 4.000 4.170 24,339 +0.02(+0.48%)
Aug 07, 2025 4.105 4.190 4.080 4.150 32,641 +0.05(+1.22%)
Aug 06, 2025 4.100 4.180 4.010 4.100 16,646 +0.09(+2.19%)
Aug 05, 2025 4.100 4.105 4.010 4.012 28,268 -0.09(-2.10%)
Aug 04, 2025 4.150 4.150 3.890 4.098 25,213 -0.06(-1.37%)
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 following
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.