First Pacific Company Limited (FRA:FPC)
0.6900
+0.0050 (0.73%)
At close: Oct 17, 2025
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Oct 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.73% | - |
| Oct 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.48% | - |
| Oct 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.50% | - |
| Oct 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -5.00% | - |
| Oct 13, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 0.72% | 1,991 |
| Oct 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.42% | - |
| Oct 9, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.44% | 3,000 |
| Oct 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.96% | - |
| Oct 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | - |
| Oct 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Oct 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.13% | - |
| Oct 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | - |
| Oct 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Sep 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.07% | - |
| Sep 29, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 6.62% | 984 |
| Sep 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | - |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Sep 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.17% | - |
| Sep 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Sep 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 900 |
| Sep 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Sep 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | - |
| Sep 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Sep 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.47% | - |
| Sep 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | 3,500 |
| Sep 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.38% | - |
| Sep 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.36% | - |
| Sep 10, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 2.80% | 1,000 |
| Sep 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.38% | - |
| Sep 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | 2.11% | - |
| Sep 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | - | - |
| Sep 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | -2.07% | - |
| Sep 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | 2.84% | - |
| Sep 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | - | - |
| Sep 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | -2.76% | - |
| Aug 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | 2.11% | - |
| Aug 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 2.16% | - |
| Aug 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | 0.72% | - |
| Aug 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | - |
| Aug 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -1.43% | - |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -2.10% | - |
| Aug 21, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.70 | 1.42% | 2,000 |
| Aug 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | - | - |
| Aug 19, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.69 | 0.71% | 3,762 |
| Aug 18, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.69 | 2.19% | 1,100 |
| Aug 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | -1.44% | - |