Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

First Pacific Co Ltd (FPC.SG)

0.5700
0.0000
(0.00%)
As of 8:07:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.57000.57000.57000.57000.5700-
Apr 23, 20250.57000.57000.57000.57000.5700-
Apr 22, 20250.55000.55000.55000.55000.5500-
Apr 17, 20250.54500.54500.54500.54500.5450-
Apr 16, 20250.52000.52000.52000.52000.5200-
Apr 15, 20250.52500.52500.52500.52500.5250-
Apr 14, 20250.52500.52500.52500.52500.5250-
Apr 11, 20250.53000.53000.53000.53000.5300-
Apr 10, 20250.54500.54500.54500.54500.5450-
Apr 9, 20250.51500.51500.51500.51500.5150-
Apr 8, 20250.51500.51500.51500.51500.5150-
Apr 7, 20250.49200.51500.49200.51500.5150-
Apr 4, 20250.54000.54000.54000.54000.5400-
Apr 3, 20250.55500.55500.55500.55500.5550-
Apr 2, 20250.57000.57000.57000.57000.5700-
Apr 1, 20250.57000.57000.57000.57000.5700-
Mar 31, 20250.55500.55500.55500.55500.5550-
Mar 28, 20250.60500.60500.60500.60500.6050-
Mar 27, 20250.59000.59000.59000.59000.5900-
Mar 26, 20250.59000.59500.59000.59500.5950-
Mar 25, 20250.59000.59000.59000.59000.5900-
Mar 24, 20250.59000.59000.59000.59000.5900-
Mar 21, 20250.59500.59500.59500.59500.5950-
Mar 20, 20250.60500.60500.60500.60500.60508,000
Mar 19, 20250.61500.61500.61500.61500.6150-
Mar 18, 20250.61000.61000.61000.61000.6100-
Mar 17, 20250.58000.58000.58000.58000.5800-
Mar 14, 20250.56500.56500.56500.56500.5650-
Mar 13, 20250.56500.56500.56500.56500.5650-
Mar 12, 20250.56500.57500.56500.57500.5750-
Mar 11, 20250.52500.52500.52500.52500.5250-
Mar 10, 20250.52500.52500.52500.52500.5250-
Mar 7, 20250.52500.52500.52500.52500.5250-
Mar 6, 20250.52500.52500.52500.52500.5250-
Mar 5, 20250.52500.52500.52500.52500.5250-
Mar 4, 20250.52500.52500.52500.52500.5250-
Mar 3, 20250.52500.52500.52500.52500.5250-
Feb 28, 20250.52500.52500.52500.52500.5250-
Feb 27, 20250.52500.52500.52500.52500.5250-
Feb 26, 20250.52500.52500.52500.52500.5250-
Feb 25, 20250.52500.52500.52500.52500.5250-
Feb 24, 20250.52500.52500.52500.52500.5250-
Feb 21, 20250.52500.52500.52500.52500.5250-
Feb 20, 20250.52500.52500.52500.52500.5250-
Feb 19, 20250.52500.52500.52500.52500.5250-
Feb 18, 20250.52500.52500.52500.52500.5250-
Feb 17, 20250.52000.52000.52000.52000.5200-
Feb 14, 20250.52000.52000.52000.52000.5200-
Feb 13, 20250.54500.54500.54500.54500.5450-
Feb 12, 20250.54500.54500.54500.54500.5450-
Feb 11, 20250.53000.53000.53000.53000.5300-
Feb 10, 20250.52000.52000.52000.52000.5200-
Feb 7, 20250.52500.52500.51000.51000.51005,000
Feb 6, 20250.52500.52500.52500.52500.5250-
Feb 5, 20250.53000.53000.53000.53000.5300-
Feb 4, 20250.55000.55000.55000.55000.55003,434
Feb 3, 20250.54500.54500.54500.54500.5450-
Jan 31, 20250.52000.53000.52000.53000.5300-
Jan 30, 20250.52000.52000.52000.52000.5200-
Jan 29, 20250.52000.52000.52000.52000.5200-
Jan 28, 20250.52500.52500.51500.51500.5150-
Jan 27, 20250.52500.52500.52500.52500.5250-
Jan 24, 20250.51500.51500.51500.51500.5150-
Jan 23, 20250.52000.52000.51500.51500.51503,000
Jan 22, 20250.52500.52500.52500.52500.5250-
Jan 21, 20250.53500.53500.53500.53500.5350-
Jan 20, 20250.53500.53500.53500.53500.5350-
Jan 17, 20250.54000.54000.54000.54000.5400-
Jan 16, 20250.53000.53000.53000.53000.5300-
Jan 15, 20250.53000.53000.53000.53000.5300-
Jan 14, 20250.52500.52500.52000.52000.52003,000
Jan 13, 20250.52000.52000.52000.52000.5200-
Jan 10, 20250.53000.53000.53000.53000.5300-
Jan 9, 20250.54000.54000.54000.54000.5400-
Jan 8, 20250.53500.53500.53500.53500.5350-
Jan 7, 20250.52500.52500.52500.52500.5250-
Jan 6, 20250.52500.52500.52500.52500.5250-
Jan 3, 20250.53000.53000.53000.53000.5300-
Jan 2, 20250.54000.55000.53500.53500.535055,000
Dec 30, 20240.55000.55000.55000.55000.5500-
Dec 27, 20240.54000.54000.54000.54000.5400-
Dec 23, 20240.55000.57000.54500.54500.54506,013
Dec 20, 20240.56000.56000.56000.56000.5600-
Dec 19, 20240.55000.55000.55000.55000.5500-
Dec 18, 20240.57000.57000.57000.57000.5700-
Dec 17, 20240.57500.57500.57500.57500.5750-
Dec 16, 20240.57500.58500.57500.58500.58506,000
Dec 13, 20240.59000.59000.59000.59000.5900-
Dec 12, 20240.58000.58000.58000.58000.5800-
Dec 11, 20240.56500.56500.56500.56500.5650-
Dec 10, 20240.56500.56500.56500.56500.5650-
Dec 9, 20240.57000.57000.57000.57000.5700-
Dec 6, 20240.57500.58500.57500.58500.585010,000
Dec 5, 20240.56000.56000.56000.56000.5600-
Dec 4, 20240.57000.57000.56500.56500.5650-
Dec 3, 20240.53500.53500.53500.53500.5350-
Dec 2, 20240.54000.54000.54000.54000.54008,000
Nov 29, 20240.53500.53500.53500.53500.5350-
Nov 28, 20240.53000.54500.53000.54500.54507,895
Nov 27, 20240.54000.54000.54000.54000.5400-
Nov 26, 20240.54000.54000.54000.54000.5400-
Nov 25, 20240.55000.55000.54500.55000.5500-
Nov 22, 20240.54500.54500.54500.54500.5450-
Nov 21, 20240.55500.55500.55500.55500.5550-
Nov 20, 20240.55500.55500.55500.55500.5550-
Nov 19, 20240.56000.56000.56000.56000.5600-
Nov 18, 20240.55000.55000.55000.55000.5500-
Nov 15, 20240.55000.56000.54500.54500.54506,000
Nov 14, 20240.54000.54000.54000.54000.5400-
Nov 13, 20240.54000.54500.54000.54500.5450-
Nov 12, 20240.52500.52500.52500.52500.5250-
Nov 11, 20240.51500.51500.51500.51500.5150-
Nov 8, 20240.52500.52500.52500.52500.5250-
Nov 7, 20240.52000.52000.52000.52000.5200-
Nov 6, 20240.51500.51500.51500.51500.5150-
Nov 5, 20240.51000.51000.50500.50500.5050-
Nov 4, 20240.51000.51000.51000.51000.5100-
Nov 1, 20240.51500.51500.51500.51500.5150-
Oct 31, 20240.51000.51000.51000.51000.5100-
Oct 30, 20240.52500.52500.52000.52000.5200-
Oct 29, 20240.53500.53500.53000.53000.5300-
Oct 28, 20240.54500.54500.54500.54500.5450-
Oct 25, 20240.54500.54500.54500.54500.5450-
Oct 24, 20240.54000.54000.54000.54000.5400-
Oct 23, 20240.55000.55000.54500.54500.545023,501
Oct 22, 20240.52000.52000.52000.52000.520010,000
Oct 21, 20240.52500.52500.52500.52500.5250-
Oct 18, 20240.50000.50000.50000.50000.5000-
Oct 17, 20240.48800.48800.48800.48800.4880-
Oct 16, 20240.48800.51000.48800.51000.51007,800
Oct 15, 20240.49600.49600.49600.49600.4960-
Oct 14, 20240.48200.48200.48200.48200.4820-
Oct 11, 20240.48200.48200.48200.48200.4820-
Oct 10, 20240.48400.48400.48400.48400.4840-
Oct 9, 20240.47000.47000.47000.47000.4700-
Oct 8, 20240.48000.49600.47400.47400.474010,000
Oct 7, 20240.49600.49600.49400.49400.4940-
Oct 4, 20240.50500.50500.50000.50000.5000-
Oct 3, 20240.50000.50000.49600.49600.49602,000
Oct 2, 20240.49200.49200.49200.49200.4920-
Oct 1, 20240.49200.49200.48800.48800.4880-
Sep 30, 20240.49200.49200.49200.49200.4920-
Sep 27, 20240.48000.49400.47600.47600.47604,000
Sep 26, 20240.48800.48800.48800.48800.4880-
Sep 25, 20240.49200.49200.49200.49200.4920-
Sep 24, 20240.49000.49000.49000.49000.4900-
Sep 23, 20240.50500.50500.50500.50500.5050-
Sep 20, 20240.49800.49800.49600.49600.4960-
Sep 19, 20240.51000.51000.49600.49600.4960-
Sep 18, 20240.48400.48600.48400.48600.4860-
Sep 17, 20240.48800.49600.48800.49600.4960-
Sep 16, 20240.48600.48600.48200.48200.4820-
Sep 13, 20240.49200.49600.49200.49600.4960-
Sep 12, 20240.49400.49400.49400.49400.4940-
Sep 11, 20240.47400.47400.47400.47400.4740-
Sep 10, 20240.47800.48000.47800.48000.4800-
Sep 9, 20240.48200.48200.48000.48000.4800-
Sep 6, 20240.45000.45000.45000.45000.4500-
Sep 5, 2024 0.0135912 Dividend
Sep 5, 20240.46600.49600.46600.49600.49601,684
Sep 4, 20240.47400.47400.47400.47400.3540-
Sep 3, 20240.47800.47800.47800.47800.3570-
Sep 2, 20240.47800.47800.47800.47800.3570-
Aug 30, 20240.47600.47600.47600.47600.3555-
Aug 29, 20240.46800.47200.46800.47200.3525-
Aug 28, 20240.46600.46600.46600.46600.3480-
Aug 27, 20240.46800.46800.46600.46600.3480-
Aug 26, 20240.46000.46200.46000.46200.3450-
Aug 23, 20240.44800.44800.44800.44800.3346-
Aug 22, 20240.45200.45200.45200.45200.3376-
Aug 21, 20240.46200.46200.46200.46200.3450-
Aug 20, 20240.44000.44000.44000.44000.3286-
Aug 19, 20240.43800.43800.43800.43800.3271-
Aug 16, 20240.44400.44400.44000.44000.3286-
Aug 15, 20240.42800.42800.42000.42000.313710,000
Aug 14, 20240.42600.42600.42600.42600.3182-
Aug 13, 20240.41000.42200.41000.42200.3152-
Aug 12, 20240.41200.41200.40800.40800.3047-
Aug 9, 20240.41000.41000.40800.40800.3047-
Aug 8, 20240.40400.40400.40200.40200.3002-
Aug 7, 20240.40600.40600.40200.40200.3002-
Aug 6, 20240.39200.40200.39200.40200.3002-
Aug 5, 20240.39000.39000.39000.39000.2913-
Aug 2, 20240.40000.40200.40000.40000.2987-
Aug 1, 20240.40000.40000.40000.40000.2987-
Jul 31, 20240.40400.40400.40400.40400.3017-
Jul 30, 20240.40000.40000.40000.40000.2987-
Jul 29, 20240.40200.40200.40200.40200.3002-
Jul 26, 20240.40000.40800.40000.40800.304712,000
Jul 25, 20240.40000.40000.40000.40000.2987-
Jul 24, 20240.40200.41200.40200.40200.300215,031
Jul 23, 20240.40000.40200.40000.40200.3002-
Jul 22, 20240.40000.40000.40000.40000.2987-
Jul 19, 20240.40000.40000.40000.40000.2987-
Jul 18, 20240.41200.41200.41200.41200.3077-
Jul 17, 20240.40600.41800.40600.40600.303211,556
Jul 16, 20240.41200.41200.41200.41200.30778,000
Jul 15, 20240.42200.42200.41600.41600.3107-
Jul 12, 20240.41400.41400.41000.41000.3062-
Jul 11, 20240.39000.41200.39000.41200.30775,000
Jul 10, 20240.38800.41200.38800.41200.30777,700
Jul 9, 20240.39400.41000.39000.41000.306211,500
Jul 8, 20240.40800.41200.40800.41200.3077-
Jul 5, 20240.41400.42800.41400.42800.31968,000
Jul 4, 20240.41000.41000.41000.41000.3062-
Jul 3, 20240.41600.41600.41600.41400.3092-
Jul 2, 20240.43600.43600.43000.43000.3211-
Jul 1, 20240.42800.42800.42800.42800.3196-
Jun 28, 20240.42800.44400.42800.44400.331610,000
Jun 27, 20240.42600.42600.42400.42400.3167-
Jun 26, 20240.42600.42600.42600.42600.3182-
Jun 25, 20240.42600.42600.42400.42400.316780,000
Jun 24, 20240.41600.41600.41400.41400.3092-
Jun 21, 20240.41600.41600.41600.41600.3107-
Jun 20, 20240.41800.41800.41600.41600.3107-
Jun 19, 20240.42600.44000.42400.42400.31674,600
Jun 18, 2024 0.0141575 Dividend
Jun 18, 20240.41800.43600.41600.43600.3256-
Jun 17, 20240.43600.45000.43000.43000.227814,100
Jun 14, 20240.43200.43200.43200.43200.2288-
Jun 13, 20240.42600.43000.42600.43000.2278-
Jun 12, 20240.43200.43200.42800.42800.2267-
Jun 11, 20240.43000.43000.43000.43000.2278-
Jun 10, 20240.44800.44800.44800.44800.2373-
Jun 7, 20240.43000.43200.43000.43200.2288-
Jun 6, 20240.43400.44400.43400.44400.2352-
Jun 5, 20240.43200.43200.43200.43200.2288-
Jun 4, 20240.43200.44200.43200.44200.2341-
Jun 3, 20240.44400.44400.44200.44200.2341-
May 31, 20240.43200.43200.43200.43200.2288-
May 30, 20240.43200.43200.43000.43000.2278-
May 29, 20240.44400.44400.44200.44200.2341-
May 28, 20240.45400.45400.44600.45000.2384-
May 27, 20240.44200.46400.43600.46400.245822,260
May 24, 20240.43400.43400.43000.43000.2278-
May 23, 20240.43000.43000.42400.42400.2246-
May 22, 20240.42800.43000.42800.43000.2278-
May 21, 20240.42600.44600.42600.43000.227810,170
May 20, 20240.43200.43200.43200.43200.2288-
May 17, 20240.43200.43200.42400.42400.2246-
May 16, 20240.43400.43400.43400.43400.2299-
May 15, 20240.43600.43600.43600.43600.2310-
May 14, 20240.44000.44000.43800.43800.2320-
May 13, 20240.44600.44600.44400.44400.2352-
May 10, 20240.44400.44400.44200.44200.2341-
May 9, 20240.43600.45000.43600.45000.23842,100
May 8, 20240.42600.42600.42600.42600.2257-
May 7, 20240.42400.42400.42200.42200.2235-
May 6, 20240.42600.42600.42200.42200.2235-
May 3, 20240.42200.42200.41800.41800.2214-
May 2, 20240.40600.41000.40600.41000.2172-
Apr 30, 20240.43000.43000.43000.43000.2278-
Apr 29, 20240.42800.42800.42800.42800.2267-
Apr 26, 20240.42000.42000.41800.41800.2214-
Apr 25, 20240.42200.42200.41800.41800.2214-
Apr 24, 20240.42800.42800.42800.42800.2267-