First Pacific Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.83	0.83	0.83	0.83	0.83	1.69%	2,292
Feb 9, 2026	0.82	0.82	0.82	0.82	0.82	0.77%	3,727
Feb 5, 2026	0.83	0.83	0.81	0.81	0.81	-0.34%	83,248
Jan 29, 2026	0.81	0.81	0.81	0.81	0.81	8.03%	3,600
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	-2.65%	4,301
Jan 21, 2026	0.77	0.77	0.77	0.77	0.77	1.03%	2,000
Jan 20, 2026	0.79	0.79	0.77	0.77	0.77	-0.98%	25,310
Jan 15, 2026	0.77	0.77	0.77	0.77	0.77	-1.25%	3,334
Jan 14, 2026	0.78	0.78	0.78	0.78	0.78	-3.46%	809
Jan 13, 2026	0.81	0.81	0.81	0.81	0.81	7.22%	555
Jan 9, 2026	0.76	0.76	0.76	0.76	0.76	1.30%	800
Jan 8, 2026	0.75	0.75	0.75	0.75	0.75	-5.06%	11,804
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	8.47%	1,226
Jan 6, 2026	0.76	0.76	0.72	0.72	0.72	-7.12%	6,530
Jan 2, 2026	0.78	0.78	0.78	0.78	0.78	-	9,804
Dec 30, 2025	0.78	0.78	0.78	0.78	0.78	5.43%	28,286
Dec 23, 2025	0.74	0.74	0.74	0.74	0.74	-1.36%	27,500
Dec 19, 2025	0.72	0.75	0.72	0.75	0.75	1.35%	231,999
Dec 17, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	3,000
Dec 10, 2025	0.75	0.75	0.75	0.75	0.75	-16.67%	226,349
Dec 4, 2025	0.90	0.90	0.90	0.90	0.90	14.64%	1,072
Nov 28, 2025	0.81	0.81	0.79	0.79	0.78	-2.83%	8,100
Nov 26, 2025	0.81	0.81	0.81	0.81	0.81	-5.21%	800
Nov 11, 2025	0.85	0.85	0.85	0.85	0.85	11.67%	2,500
Nov 5, 2025	0.84	0.84	0.76	0.76	0.76	-3.94%	156,776
Nov 4, 2025	0.79	0.79	0.79	0.79	0.79	-3.10%	4,000
Nov 3, 2025	0.82	0.82	0.82	0.82	0.82	-2.38%	11,121
Oct 29, 2025	0.84	0.84	0.84	0.84	0.84	1.19%	2,000
Oct 27, 2025	0.83	0.83	0.83	0.83	0.83	-2.95%	4,300
Oct 21, 2025	0.78	0.86	0.78	0.86	0.85	2.79%	3,000
Oct 20, 2025	0.83	0.83	0.83	0.83	0.83	1.39%	2,733
Oct 17, 2025	0.82	0.82	0.82	0.82	0.82	-3.66%	2,500
Oct 16, 2025	0.85	0.85	0.85	0.85	0.85	2.66%	1,000
Oct 14, 2025	0.83	0.83	0.83	0.83	0.83	7.25%	102
Oct 10, 2025	0.81	0.81	0.77	0.77	0.77	0.12%	4,201
Oct 8, 2025	0.77	0.77	0.77	0.77	0.77	-5.11%	6,300
Oct 7, 2025	0.82	0.85	0.78	0.81	0.81	-0.04%	14,400
Oct 6, 2025	0.85	0.85	0.81	0.81	0.81	-6.53%	9,971
Oct 2, 2025	0.83	0.87	0.83	0.87	0.87	2.54%	4,308
Oct 1, 2025	0.85	0.85	0.85	0.85	0.85	6.32%	1,341
Sep 30, 2025	0.80	0.80	0.80	0.80	0.80	-4.39%	145
Sep 29, 2025	0.84	0.84	0.84	0.84	0.83	7.56%	500
Sep 25, 2025	0.78	0.78	0.78	0.78	0.78	-0.96%	7,000
Sep 23, 2025	0.87	0.87	0.78	0.78	0.78	-1.11%	7,700
Sep 16, 2025	0.79	0.87	0.79	0.79	0.79	-3.74%	1,622
Sep 11, 2025	0.90	0.90	0.82	0.82	0.82	0.33%	300,201
Sep 9, 2025	0.82	0.82	0.82	0.82	0.82	-8.80%	2,001
Sep 8, 2025	0.90	0.90	0.90	0.90	0.88	6.01%	4,000
Aug 29, 2025	0.85	0.85	0.85	0.85	0.83	2.78%	30,250
Aug 22, 2025	0.79	0.83	0.79	0.83	0.81	-4.62%	7,460