STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

First Pacific Company Limited (FPC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4200

-0.0060

(-1.41%)

As of 08:02AM CEST. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	5,816
Apr 17, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Apr 16, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
Apr 15, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Apr 12, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Apr 11, 2024	0.4440	0.4640	0.4440	0.4500	0.4500	5,816
Apr 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 09, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 08, 2024	0.4480	0.4640	0.4480	0.4620	0.4620	2,575
Apr 05, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	5,000
Apr 04, 2024	0.4600	0.4860	0.4600	0.4860	0.4860	320
Apr 03, 2024	0.4580	0.4800	0.4580	0.4800	0.4800	20,000
Apr 02, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	8,000
Mar 28, 2024	0.4600	0.4640	0.4600	0.4640	0.4640	16,000
Mar 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 26, 2024	0.4400	0.4400	0.4380	0.4380	0.4380	15,000
Mar 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 21, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Mar 20, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Mar 19, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Mar 18, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	6,355
Mar 15, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Mar 14, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Mar 13, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Mar 12, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Mar 11, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Mar 08, 2024	0.4120	0.4300	0.4120	0.4300	0.4300	10,000
Mar 07, 2024	0.4120	0.4220	0.4120	0.4220	0.4220	22,000
Mar 06, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Mar 05, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Mar 04, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Mar 01, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Feb 29, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Feb 28, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Feb 27, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Feb 26, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Feb 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 22, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Feb 21, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Feb 20, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Feb 19, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Feb 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Feb 15, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	531
Feb 14, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Feb 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 12, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Feb 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 08, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 06, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Feb 05, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Feb 02, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Feb 01, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 31, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Jan 30, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 29, 2024	0.3500	0.3680	0.3500	0.3680	0.3680	592
Jan 26, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jan 25, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 24, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jan 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 22, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Jan 19, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jan 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 15, 2024	0.3620	0.3800	0.3620	0.3800	0.3800	280
Jan 12, 2024	0.3520	0.3740	0.3520	0.3740	0.3740	790
Jan 11, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 10, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 09, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Jan 08, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 05, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 03, 2024	0.3540	0.3740	0.3540	0.3740	0.3740	3,129
Jan 02, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 29, 2023	0.3460	0.3460	0.3460	0.3460	0.3460	-
Dec 28, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 27, 2023	0.3540	0.3540	0.3540	0.3540	0.3540	-
Dec 22, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 21, 2023	0.3640	0.3640	0.3640	0.3640	0.3640	-
Dec 20, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 19, 2023	0.3560	0.3560	0.3560	0.3560	0.3560	-
Dec 18, 2023	0.3680	0.3900	0.3680	0.3900	0.3900	21,000
Dec 15, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 14, 2023	0.3580	0.3580	0.3580	0.3580	0.3580	-
Dec 13, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 12, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 11, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 08, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 07, 2023	0.3480	0.3640	0.3480	0.3640	0.3640	274
Dec 06, 2023	0.3620	0.3620	0.3620	0.3620	0.3620	-
Dec 05, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 04, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 01, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Nov 30, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Nov 29, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 28, 2023	0.3540	0.3540	0.3540	0.3540	0.3540	-
Nov 27, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 24, 2023	0.3540	0.3540	0.3540	0.3540	0.3540	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,741.27+85.22(+0.39%)

S&P 5005,044.66+22.45(+0.45%)

DOW37,984.93+231.62(+0.61%)

CAD/USD0.7267+0.0003(+0.04%)

CRUDE OIL82.72+0.03(+0.04%)

Bitcoin CAD87,652.23+4,622.62(+5.57%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

First Pacific Company Limited (FPC.F)

S&P/TSX
21,741.27
+85.22(+0.39%)

S&P 500
5,044.66
+22.45(+0.45%)

DOW
37,984.93
+231.62(+0.61%)

CAD/USD
0.7267
+0.0003(+0.04%)

CRUDE OIL
82.72
+0.03(+0.04%)

Bitcoin CAD
87,652.23
+4,622.62(+5.57%)