Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

2.515 -0.010 (-0.40%)
Streaming Delayed Price Updated: 3:42 PM EDT, Aug 23, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.