Other OTC - Delayed Quote • USD
First Pacific Company Limited (FPAFY)
At close: April 26 at 3:34 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | 34,700 |
| Apr 25, 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 11,600 |
| Apr 24, 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 53,900 |
| Apr 23, 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 27,800 |
| Apr 22, 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2700 | 2.2700 | 27,200 |
| Apr 19, 2024 | 2.2100 | 2.4300 | 2.2100 | 2.2600 | 2.2600 | 6,500 |
| Apr 18, 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2400 | 2.2400 | 46,000 |
| Apr 17, 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 9,300 |
| Apr 16, 2024 | 2.1900 | 2.3000 | 2.1900 | 2.2700 | 2.2700 | 23,800 |
| Apr 15, 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3600 | 2.3600 | 25,500 |
| Apr 12, 2024 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 12,300 |
| Apr 11, 2024 | 2.3400 | 2.4300 | 2.3400 | 2.4100 | 2.4100 | 7,300 |
| Apr 10, 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 29,900 |
| Apr 9, 2024 | 2.3800 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 14,900 |
| Apr 8, 2024 | 2.4500 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 17,600 |
| Apr 5, 2024 | 2.4500 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 8,100 |
| Apr 4, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 15,500 |
| Apr 3, 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4800 | 2.4800 | 332,300 |
| Apr 2, 2024 | 2.4100 | 2.4900 | 2.4100 | 2.4600 | 2.4600 | 18,200 |
| Apr 1, 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4600 | 2.4600 | 35,500 |
| Mar 28, 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 46,700 |
| Mar 27, 2024 | 2.3100 | 2.4100 | 2.3100 | 2.3900 | 2.3900 | 46,200 |
| Mar 26, 2024 | 2.4500 | 2.4500 | 2.2600 | 2.2600 | 2.2600 | 59,900 |
| Mar 25, 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3500 | 2.3500 | 8,800 |
| Mar 22, 2024 | 2.4000 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 33,200 |
| Mar 21, 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3900 | 2.3900 | 29,300 |
| Mar 20, 2024 | 2.2400 | 2.3100 | 2.2400 | 2.3000 | 2.3000 | 13,600 |
| Mar 19, 2024 | 2.3600 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 21,300 |
| Mar 18, 2024 | 2.2100 | 2.3000 | 2.2100 | 2.3000 | 2.3000 | 9,300 |
| Mar 15, 2024 | 2.2200 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 16,900 |
| Mar 14, 2024 | 2.3000 | 2.3300 | 2.2400 | 2.3200 | 2.3200 | 39,000 |
| Mar 13, 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 31,800 |
| Mar 12, 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 12,800 |
| Mar 11, 2024 | 2.1700 | 2.3500 | 2.1700 | 2.2700 | 2.2700 | 25,100 |
| Mar 8, 2024 | 2.1700 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 20,600 |
| Mar 7, 2024 | 2.2900 | 2.3400 | 2.2100 | 2.3400 | 2.3400 | 145,900 |
| Mar 6, 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 23,800 |
| Mar 5, 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 33,500 |
| Mar 4, 2024 | 2.0500 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 39,100 |
| Mar 1, 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 13,000 |
| Feb 29, 2024 | 1.9100 | 2.0100 | 1.9100 | 2.0100 | 2.0100 | 21,300 |
| Feb 28, 2024 | 2.0000 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 16,500 |
| Feb 27, 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 13,000 |
| Feb 26, 2024 | 2.0300 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 30,900 |
| Feb 23, 2024 | 2.0100 | 2.0400 | 1.9700 | 2.0300 | 2.0300 | 16,900 |
| Feb 22, 2024 | 2.2000 | 2.2000 | 1.9500 | 2.0400 | 2.0400 | 13,400 |
| Feb 21, 2024 | 2.1500 | 2.1500 | 1.9000 | 2.0200 | 2.0200 | 14,900 |
| Feb 20, 2024 | 1.9600 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 11,700 |
| Feb 16, 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9500 | 1.9500 | 60,000 |
| Feb 15, 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 13,900 |
| Feb 14, 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 84,800 |
| Feb 13, 2024 | 1.9400 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 12,000 |
| Feb 12, 2024 | 1.8600 | 2.0000 | 1.8600 | 1.9700 | 1.9700 | 26,700 |
| Feb 9, 2024 | 1.9800 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 30,100 |
| Feb 8, 2024 | 1.9200 | 2.0000 | 1.8400 | 1.9900 | 1.9900 | 30,600 |
| Feb 7, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 269,300 |
| Feb 6, 2024 | 1.9600 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 113,200 |
| Feb 5, 2024 | 1.9400 | 1.9900 | 1.8900 | 1.9900 | 1.9900 | 136,700 |
| Feb 2, 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 35,200 |
| Feb 1, 2024 | 1.9000 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 83,900 |
| Jan 31, 2024 | 1.8700 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 26,300 |
| Jan 30, 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9300 | 1.9300 | 16,600 |
| Jan 29, 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 17,500 |
| Jan 26, 2024 | 1.8800 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 45,300 |
| Jan 25, 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 21,700 |
| Jan 24, 2024 | 1.9000 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 19,600 |
| Jan 23, 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 19,400 |
| Jan 22, 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 26,000 |
| Jan 19, 2024 | 1.9300 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 11,000 |
| Jan 18, 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 10,800 |
| Jan 17, 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 29,100 |
| Jan 16, 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 29,100 |
| Jan 12, 2024 | 1.9600 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 29,900 |
| Jan 11, 2024 | 1.9600 | 2.0000 | 1.9100 | 1.9300 | 1.9300 | 16,200 |
| Jan 10, 2024 | 1.9500 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 4,500 |
| Jan 9, 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9600 | 1.9600 | 38,200 |
| Jan 8, 2024 | 2.0400 | 2.0400 | 1.9400 | 1.9400 | 1.9400 | 14,100 |
| Jan 5, 2024 | 1.9600 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | 11,000 |
| Jan 4, 2024 | 1.9300 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 25,800 |
| Jan 3, 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 51,100 |
| Jan 2, 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 8,100 |
| Dec 29, 2023 | 1.9700 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 31,900 |
| Dec 28, 2023 | 1.8600 | 1.9800 | 1.8600 | 1.9700 | 1.9700 | 53,800 |
| Dec 27, 2023 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 27,700 |
| Dec 26, 2023 | 2.0400 | 2.0400 | 1.9300 | 1.9700 | 1.9700 | 25,700 |
| Dec 22, 2023 | 1.8300 | 1.9700 | 1.8300 | 1.9500 | 1.9500 | 21,900 |
| Dec 21, 2023 | 2.0000 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 36,500 |
| Dec 20, 2023 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 37,500 |
| Dec 19, 2023 | 1.8600 | 2.0900 | 1.8600 | 1.9600 | 1.9600 | 104,000 |
| Dec 18, 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 22,500 |
| Dec 15, 2023 | 1.9900 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 65,100 |
| Dec 14, 2023 | 1.9600 | 1.9800 | 1.9200 | 1.9700 | 1.9700 | 17,700 |
| Dec 13, 2023 | 2.0300 | 2.0300 | 1.9000 | 1.9200 | 1.9200 | 25,700 |
| Dec 12, 2023 | 1.9400 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 10,100 |
| Dec 11, 2023 | 2.0000 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 46,100 |
| Dec 8, 2023 | 2.0200 | 2.0200 | 1.9000 | 1.9600 | 1.9600 | 80,400 |
| Dec 7, 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 28,300 |
| Dec 6, 2023 | 1.9900 | 2.0200 | 1.9400 | 2.0100 | 2.0100 | 81,200 |
| Dec 5, 2023 | 1.9800 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 81,200 |
| Dec 4, 2023 | 1.8700 | 1.9800 | 1.8700 | 1.9600 | 1.9600 | 168,100 |
| Dec 1, 2023 | 1.9100 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 12,900 |
| Nov 30, 2023 | 1.9600 | 2.0200 | 1.8800 | 1.9500 | 1.9500 | 6,600 |
| Nov 29, 2023 | 1.9200 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 17,000 |
| Nov 28, 2023 | 1.9600 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 46,100 |
| Nov 27, 2023 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 36,300 |
| Nov 24, 2023 | 2.0400 | 2.0400 | 1.9400 | 1.9400 | 1.9400 | 5,600 |
| Nov 22, 2023 | 1.9100 | 2.0300 | 1.9000 | 1.9600 | 1.9600 | 12,800 |
| Nov 21, 2023 | 1.9600 | 2.0400 | 1.8800 | 1.9100 | 1.9100 | 23,200 |
| Nov 20, 2023 | 1.8500 | 1.9200 | 1.8400 | 1.9000 | 1.9000 | 106,400 |
| Nov 17, 2023 | 1.7700 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 87,900 |
| Nov 16, 2023 | 1.8300 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 41,300 |
| Nov 15, 2023 | 1.8000 | 2.0000 | 1.8000 | 1.8700 | 1.8700 | 351,700 |
| Nov 14, 2023 | 1.8000 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 33,200 |
| Nov 13, 2023 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 14,900 |
| Nov 10, 2023 | 1.8800 | 1.8800 | 1.7000 | 1.8000 | 1.8000 | 7,000 |
| Nov 9, 2023 | 1.7000 | 1.9000 | 1.7000 | 1.7400 | 1.7400 | 15,400 |
| Nov 8, 2023 | 1.9100 | 1.9100 | 1.7300 | 1.7300 | 1.7300 | 25,700 |
| Nov 7, 2023 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 9,600 |
| Nov 6, 2023 | 1.9000 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 16,000 |
| Nov 3, 2023 | 1.8200 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 16,400 |
| Nov 2, 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 10,800 |
| Nov 1, 2023 | 1.8100 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 41,500 |
| Oct 31, 2023 | 1.8100 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 18,400 |
| Oct 30, 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 22,600 |
| Oct 27, 2023 | 1.7900 | 1.8700 | 1.7900 | 1.8600 | 1.8600 | 14,600 |
| Oct 26, 2023 | 1.8700 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 10,400 |
| Oct 25, 2023 | 1.8500 | 1.8700 | 1.8400 | 1.8600 | 1.8600 | 112,400 |
| Oct 24, 2023 | 1.8900 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 14,000 |
| Oct 23, 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 15,300 |
| Oct 20, 2023 | 1.8500 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 14,300 |
| Oct 19, 2023 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 20,400 |
| Oct 18, 2023 | 1.8200 | 1.8700 | 1.8200 | 1.8500 | 1.8500 | 10,400 |
| Oct 17, 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 9,600 |
| Oct 16, 2023 | 1.8300 | 1.9100 | 1.8300 | 1.9100 | 1.9100 | 38,100 |
| Oct 13, 2023 | 1.9400 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 11,100 |
| Oct 12, 2023 | 1.9500 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 13,400 |
| Oct 11, 2023 | 1.9100 | 1.9600 | 1.9100 | 1.9500 | 1.9500 | 18,000 |
| Oct 10, 2023 | 1.9100 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 54,000 |
| Oct 9, 2023 | 1.9200 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 2,700 |
| Oct 6, 2023 | 1.8800 | 1.9400 | 1.8800 | 1.9200 | 1.9200 | 18,600 |
| Oct 5, 2023 | 2.0000 | 2.0400 | 1.8800 | 1.8800 | 1.8800 | 21,900 |
| Oct 4, 2023 | 1.9100 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 21,100 |
| Oct 3, 2023 | 1.9100 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 7,900 |
| Oct 2, 2023 | 1.8500 | 1.9800 | 1.8500 | 1.9300 | 1.9300 | 8,900 |
| Sep 29, 2023 | 1.9300 | 1.9500 | 1.8900 | 1.9400 | 1.9400 | 9,800 |
| Sep 28, 2023 | 2.0000 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 5,800 |
| Sep 27, 2023 | 2.0000 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 25,600 |
| Sep 26, 2023 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 30,900 |
| Sep 25, 2023 | 2.0800 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | 18,300 |
| Sep 22, 2023 | 2.0300 | 2.0800 | 2.0300 | 2.0600 | 2.0600 | 27,400 |
| Sep 21, 2023 | 2.0500 | 2.1000 | 2.0000 | 2.0800 | 2.0800 | 12,000 |
| Sep 20, 2023 | 2.1600 | 2.1600 | 2.0600 | 2.0900 | 2.0900 | 57,000 |
| Sep 19, 2023 | 2.0000 | 2.0900 | 2.0000 | 2.0900 | 2.0900 | 68,600 |
| Sep 18, 2023 | 2.0200 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 18,700 |
| Sep 15, 2023 | 2.0400 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 16,000 |
| Sep 14, 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 21,000 |
| Sep 13, 2023 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 5,000 |
| Sep 12, 2023 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 15,200 |
| Sep 11, 2023 | 2.0400 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 20,500 |
| Sep 8, 2023 | 1.8700 | 2.0400 | 1.8700 | 2.0400 | 2.0400 | 9,100 |
| Sep 7, 2023 | 1.9700 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 54,900 |
| Sep 6, 2023 | 0.0670 Dividend | |||||
| Sep 6, 2023 | 1.9800 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 7,900 |
| Sep 5, 2023 | 2.0900 | 2.0900 | 1.9900 | 2.0200 | 1.9530 | 24,100 |
| Sep 1, 2023 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0110 | 63,000 |
| Aug 31, 2023 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 1.9917 | 28,700 |
| Aug 30, 2023 | 2.0100 | 2.0400 | 2.0100 | 2.0300 | 1.9627 | 22,200 |
| Aug 29, 2023 | 1.9600 | 2.0400 | 1.9600 | 2.0200 | 1.9530 | 59,900 |
| Aug 28, 2023 | 1.9200 | 2.0000 | 1.9200 | 1.9800 | 1.9143 | 107,000 |
| Aug 25, 2023 | 1.8700 | 1.8800 | 1.8400 | 1.8600 | 1.7983 | 11,400 |
| Aug 24, 2023 | 1.8600 | 1.9000 | 1.8300 | 1.8500 | 1.7886 | 8,500 |
| Aug 23, 2023 | 1.8900 | 1.8900 | 1.8300 | 1.8300 | 1.7693 | 19,500 |
| Aug 22, 2023 | 1.8400 | 1.8700 | 1.8400 | 1.8500 | 1.7886 | 10,500 |
| Aug 21, 2023 | 1.7600 | 1.8300 | 1.7600 | 1.8000 | 1.7403 | 5,000 |
| Aug 18, 2023 | 1.8100 | 1.8700 | 1.8100 | 1.8200 | 1.7596 | 6,800 |
| Aug 17, 2023 | 1.8100 | 1.8700 | 1.8100 | 1.8400 | 1.7790 | 11,100 |
| Aug 16, 2023 | 1.8200 | 1.8600 | 1.8200 | 1.8600 | 1.7983 | 13,900 |
| Aug 15, 2023 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | 1.7693 | 31,500 |
| Aug 14, 2023 | 1.8500 | 1.9000 | 1.8100 | 1.9000 | 1.8370 | 14,700 |
| Aug 11, 2023 | 1.8200 | 1.8800 | 1.8200 | 1.8700 | 1.8080 | 9,700 |
| Aug 10, 2023 | 1.8700 | 1.8900 | 1.8700 | 1.8700 | 1.8080 | 44,700 |
| Aug 9, 2023 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.7790 | 120,200 |
| Aug 8, 2023 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.7983 | 25,300 |
| Aug 7, 2023 | 1.7600 | 1.8500 | 1.7600 | 1.8400 | 1.7790 | 35,500 |
| Aug 4, 2023 | 1.8200 | 1.8700 | 1.7800 | 1.7800 | 1.7210 | 4,300 |
| Aug 3, 2023 | 1.7900 | 1.8100 | 1.7700 | 1.7900 | 1.7306 | 9,500 |
| Aug 2, 2023 | 1.7900 | 1.7900 | 1.7700 | 1.7900 | 1.7306 | 6,700 |
| Aug 1, 2023 | 1.7700 | 1.8200 | 1.7700 | 1.8100 | 1.7500 | 20,300 |
| Jul 31, 2023 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7113 | 33,500 |
| Jul 28, 2023 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7016 | 36,500 |
| Jul 27, 2023 | 1.7800 | 1.7900 | 1.7600 | 1.7800 | 1.7210 | 27,700 |
| Jul 26, 2023 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7210 | 12,100 |
| Jul 25, 2023 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | 1.7403 | 20,900 |
| Jul 24, 2023 | 1.8400 | 1.8500 | 1.7800 | 1.8000 | 1.7403 | 14,500 |
| Jul 21, 2023 | 1.8300 | 1.9000 | 1.7700 | 1.8800 | 1.8176 | 17,400 |
| Jul 20, 2023 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | 1.7886 | 14,300 |
| Jul 19, 2023 | 1.7700 | 1.7700 | 1.7600 | 1.7700 | 1.7113 | 9,200 |
| Jul 18, 2023 | 1.7200 | 1.9000 | 1.7200 | 1.7700 | 1.7113 | 14,100 |
| Jul 17, 2023 | 1.9000 | 1.9000 | 1.7900 | 1.7900 | 1.7306 | 28,000 |
| Jul 14, 2023 | 1.9000 | 1.9000 | 1.7900 | 1.8800 | 1.8176 | 40,100 |
| Jul 13, 2023 | 1.7900 | 1.8800 | 1.7900 | 1.8700 | 1.8080 | 45,400 |
| Jul 12, 2023 | 1.8300 | 1.8400 | 1.8100 | 1.8200 | 1.7596 | 15,800 |
| Jul 11, 2023 | 1.8300 | 1.8500 | 1.8000 | 1.8300 | 1.7693 | 37,500 |
| Jul 10, 2023 | 1.8200 | 1.8500 | 1.8000 | 1.8500 | 1.7886 | 28,100 |
| Jul 7, 2023 | 1.7800 | 1.8700 | 1.7800 | 1.8400 | 1.7790 | 35,400 |
| Jul 6, 2023 | 1.7600 | 1.8300 | 1.7500 | 1.7900 | 1.7306 | 10,300 |
| Jul 5, 2023 | 1.7500 | 1.7700 | 1.7500 | 1.7600 | 1.7016 | 10,000 |
| Jul 3, 2023 | 1.6900 | 1.7500 | 1.6800 | 1.7500 | 1.6920 | 8,100 |
| Jun 30, 2023 | 1.7800 | 1.7800 | 1.6800 | 1.6900 | 1.6339 | 15,700 |
| Jun 29, 2023 | 1.7000 | 1.7000 | 1.6400 | 1.6800 | 1.6243 | 19,500 |
| Jun 28, 2023 | 1.8400 | 1.8400 | 1.7200 | 1.8400 | 1.7790 | 24,600 |
| Jun 27, 2023 | 1.8000 | 1.8500 | 1.7200 | 1.7900 | 1.7306 | 6,000 |
| Jun 26, 2023 | 1.7800 | 1.8500 | 1.7400 | 1.7400 | 1.6823 | 12,600 |
| Jun 23, 2023 | 1.7300 | 1.8200 | 1.7300 | 1.7800 | 1.7210 | 7,600 |
| Jun 22, 2023 | 1.7700 | 1.7700 | 1.7300 | 1.7700 | 1.7113 | 6,400 |
| Jun 21, 2023 | 1.7900 | 1.8200 | 1.7300 | 1.7900 | 1.7306 | 13,300 |
| Jun 20, 2023 | 0.0730 Dividend | |||||
| Jun 20, 2023 | 1.8000 | 1.8200 | 1.7300 | 1.7600 | 1.7016 | 13,800 |
| Jun 16, 2023 | 1.8800 | 1.9000 | 1.8300 | 1.8600 | 1.7277 | 8,400 |
| Jun 15, 2023 | 1.8100 | 1.8700 | 1.8000 | 1.8400 | 1.7092 | 110,100 |
| Jun 14, 2023 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.7463 | 16,300 |
| Jun 13, 2023 | 1.9000 | 1.9300 | 1.9000 | 1.9000 | 1.7649 | 12,900 |
| Jun 12, 2023 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.7649 | 7,100 |
| Jun 9, 2023 | 1.8700 | 1.9000 | 1.8700 | 1.8800 | 1.7463 | 11,500 |
| Jun 8, 2023 | 1.9100 | 1.9100 | 1.8700 | 1.9100 | 1.7742 | 12,000 |
| Jun 7, 2023 | 1.8900 | 1.9000 | 1.8700 | 1.8900 | 1.7556 | 6,900 |
| Jun 6, 2023 | 1.9800 | 1.9800 | 1.8900 | 1.9000 | 1.7649 | 11,600 |
| Jun 5, 2023 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.7649 | 3,700 |
| Jun 2, 2023 | 1.8500 | 1.9400 | 1.8500 | 1.8600 | 1.7277 | 17,800 |
| Jun 1, 2023 | 1.8300 | 1.9300 | 1.8300 | 1.8500 | 1.7184 | 3,800 |
| May 31, 2023 | 1.8000 | 1.8800 | 1.8000 | 1.8000 | 1.6720 | 3,800 |
| May 30, 2023 | 1.9300 | 1.9500 | 1.9000 | 1.9200 | 1.7835 | 19,700 |
| May 26, 2023 | 1.9200 | 1.9500 | 1.8800 | 1.9100 | 1.7742 | 25,500 |
| May 25, 2023 | 1.9200 | 1.9300 | 1.9000 | 1.9100 | 1.7742 | 222,100 |
| May 24, 2023 | 1.9000 | 1.9200 | 1.8900 | 1.9000 | 1.7649 | 55,600 |
| May 23, 2023 | 1.9500 | 1.9500 | 1.8600 | 1.8700 | 1.7370 | 20,400 |
| May 22, 2023 | 1.9200 | 1.9200 | 1.8500 | 1.8600 | 1.7277 | 19,800 |
| May 19, 2023 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.7092 | 5,400 |
| May 18, 2023 | 1.8200 | 1.8600 | 1.8000 | 1.8000 | 1.6720 | 6,900 |
| May 17, 2023 | 1.7400 | 1.8400 | 1.7400 | 1.8300 | 1.6999 | 16,300 |
| May 16, 2023 | 1.8400 | 1.8400 | 1.8200 | 1.8300 | 1.6999 | 7,500 |
| May 15, 2023 | 1.8400 | 1.8600 | 1.8000 | 1.8600 | 1.7277 | 36,900 |
| May 12, 2023 | 1.8000 | 1.9000 | 1.8000 | 1.8400 | 1.7092 | 12,500 |
| May 11, 2023 | 1.8000 | 1.9200 | 1.8000 | 1.8400 | 1.7092 | 29,500 |
| May 10, 2023 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | 1.6534 | 34,500 |
| May 9, 2023 | 1.7500 | 1.7800 | 1.7500 | 1.7600 | 1.6348 | 17,200 |
| May 8, 2023 | 1.8000 | 1.8000 | 1.7100 | 1.7300 | 1.6070 | 100,500 |
| May 5, 2023 | 1.7500 | 1.8200 | 1.7500 | 1.7800 | 1.6534 | 30,700 |
| May 4, 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7100 | 1.5884 | 92,900 |
| May 3, 2023 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.5791 | 24,800 |
| May 2, 2023 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.5141 | 15,100 |
| May 1, 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6000 | 1.4862 | 12,200 |
| Apr 28, 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.5048 | 14,900 |
| Apr 27, 2023 | 1.6700 | 1.7100 | 1.6100 | 1.6100 | 1.4955 | 8,700 |
Related Tickers
PIFMY PT Indofood Sukses Makmur Tbk
19.02
-1.09%
CIADY China Mengniu Dairy Company Limited
20.43
+1.60%
ITM.MI Italmobiliare S.p.A.
34.40
+1.62%
FARM Farmer Bros. Co.
3.1100
-0.64%
BRFS BRF S.A.
3.4500
+2.37%
CAG Conagra Brands, Inc.
31.08
-0.61%
BOF BranchOut Food Inc.
2.1500
+9.69%
SMFL Smart for Life, Inc.
4.0500
+15.71%