First Pacific Ltd ADR (OP: FPAFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	2.650	2.750	2.650	2.720	14,281	-0.05(-1.81%)
Feb 13, 2025	2.700	2.789	2.700	2.770	8,388	-0.07(-2.46%)
Feb 12, 2025	2.850	2.850	2.740	2.840	55,335	+0.02(+0.69%)
Feb 11, 2025	2.800	2.850	2.720	2.820	24,016	+0.02(+0.73%)
Feb 10, 2025	2.665	2.800	2.630	2.800	45,582	+0.07(+2.56%)
Feb 07, 2025	2.730	2.750	2.650	2.730	25,473	-0.00(-0.18%)
Feb 06, 2025	2.750	2.850	2.700	2.735	25,799	-0.06(-2.32%)
Feb 05, 2025	2.775	2.800	2.750	2.800	18,552	+0.00(+0.00%)
Feb 04, 2025	2.790	2.850	2.750	2.800	7,738	-0.01(-0.18%)
Feb 03, 2025	2.800	2.830	2.790	2.805	27,795	+0.01(+0.18%)
Jan 31, 2025	2.710	2.800	2.710	2.800	18,737	-0.02(-0.53%)
Jan 30, 2025	2.850	2.850	2.710	2.815	24,136	-0.00(-0.18%)
Jan 29, 2025	2.650	2.820	2.650	2.820	9,302	+0.12(+4.44%)
Jan 28, 2025	2.880	2.880	2.700	2.700	9,672	-0.05(-1.77%)
Jan 27, 2025	2.725	2.750	2.700	2.749	16,268	+0.04(+1.41%)
Jan 24, 2025	2.780	2.780	2.660	2.710	15,150	-0.01(-0.36%)
Jan 23, 2025	2.760	2.760	2.700	2.720	10,214	-0.07(-2.51%)
Jan 22, 2025	2.723	2.790	2.720	2.790	16,901	+0.01(+0.36%)
Jan 21, 2025	2.770	2.920	2.770	2.780	15,591	-0.01(-0.36%)
Jan 17, 2025	2.820	2.820	2.730	2.790	20,318	+0.11(+4.11%)
Jan 16, 2025	2.693	2.710	2.680	2.680	48,523	+0.00(+0.00%)
Jan 15, 2025	2.690	2.710	2.660	2.680	9,834	-0.03(-1.11%)
Jan 14, 2025	2.670	2.710	2.640	2.710	81,866	+0.04(+1.57%)
Jan 13, 2025	2.690	2.810	2.650	2.668	36,511	-0.07(-2.63%)
Jan 10, 2025	2.755	2.890	2.700	2.740	36,946	-0.06(-2.14%)
Jan 08, 2025	2.780	2.800	2.760	2.800	12,546	+0.05(+2.00%)
Jan 07, 2025	2.720	2.750	2.720	2.745	47,275	+0.03(+1.28%)
Jan 06, 2025	2.730	2.750	2.710	2.710	31,038	-0.05(-1.78%)
Jan 03, 2025	2.760	2.775	2.740	2.760	15,675	-0.01(-0.38%)
Jan 02, 2025	2.840	2.840	2.770	2.770	8,617	-0.06(-2.12%)
Dec 31, 2024				2.830	0	-0.01(-0.35%)
Dec 30, 2024	2.890	2.894	2.830	2.840	26,483	-0.10(-3.40%)
Dec 27, 2024	2.895	2.950	2.810	2.940	6,532	+0.10(+3.70%)
Dec 26, 2024	2.760	2.865	2.760	2.835	59,435	+0.02(+0.89%)
Dec 24, 2024	2.840	2.840	2.760	2.810	85,890	-0.03(-1.06%)
Dec 23, 2024	3.010	3.010	2.840	2.840	32,653	-0.01(-0.35%)
Dec 20, 2024	2.860	2.940	2.840	2.850	48,736	-0.02(-0.70%)
Dec 19, 2024	2.891	2.891	2.850	2.870	18,685	-0.09(-3.04%)
Dec 18, 2024	2.880	2.997	2.880	2.960	23,421	-0.04(-1.33%)
Dec 17, 2024	3.005	3.050	2.330	3.000	14,703	-0.05(-1.58%)
Dec 16, 2024	2.995	3.048	2.930	3.048	17,449	+0.00(+0.11%)
Dec 13, 2024	3.038	3.050	2.990	3.045	10,512	+0.02(+0.66%)
Dec 12, 2024	3.015	3.040	2.980	3.025	5,567	-0.01(-0.43%)
Dec 11, 2024	2.990	3.100	2.940	3.038	35,916	+0.06(+2.12%)
Dec 10, 2024	3.010	3.010	2.880	2.975	9,426	-0.06(-2.14%)
Dec 09, 2024	3.000	3.190	2.990	3.040	33,210	+0.05(+1.67%)
Dec 06, 2024	2.930	2.990	2.930	2.990	40,801	+0.05(+1.70%)
Dec 05, 2024	2.920	2.970	2.920	2.940	55,999	-0.03(-1.01%)
Dec 04, 2024	2.900	2.980	2.900	2.970	40,564	+0.17(+6.07%)
Dec 03, 2024	2.855	2.870	2.780	2.800	32,539	+0.01(+0.36%)