First Pacific Company Limited (FPAFF)
OTCMKTS
· Delayed Price · Currency is USD
0.7400
-0.0137 (-1.82%)
Jul 11, 2025, 11:35 AM EDT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -1.82% | 20,273 |
| Jul 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1 |
| Jul 9, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 6.15% | 8,000 |
| Jul 8, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 4.61% | 4,900 |
| Jul 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1 |
| Jul 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 2, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -9.82% | 10,200 |
| Jul 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.17% | 4,000 |
| Jun 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.35% | 4,000 |
| Jun 24, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 2.63% | 14,070 |
| Jun 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | - | 1 |
| Jun 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | - | 20,800 |
| Jun 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | 1.33% | 7,057 |
| Jun 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | 3.16% | 308,000 |
| Jun 16, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.71 | 1.82% | 522,243 |
| Jun 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | - | 944,000 |
| Jun 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | - | 348,000 |
| Jun 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 1.15% | 162,000 |
| Jun 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | - | 344,000 |
| Jun 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | - | - |
| Jun 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | - | - |
| Jun 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | 3.02% | 63,770 |
| Jun 4, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.67 | -1.04% | 7,000 |
| Jun 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -0.29% | 3,000 |
| Jun 2, 2025 | 0.65 | 0.73 | 0.65 | 0.69 | 0.68 | 3.64% | 93,075 |
| May 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | - | - |
| May 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | - | - |
| May 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | - | - |
| May 27, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.66 | -7.34% | 16,101 |
| May 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | -1.27% | 6,001 |
| May 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | 9.87% | 1,504 |
| May 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | - |
| May 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | 11,001 |
| May 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | - |
| May 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | -4.43% | 64,482 |
| May 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | -7.21% | 6,501 |
| May 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 13.98% | 20,920 |
| May 13, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.65 | -5.79% | 17,000 |
| May 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | -2.45% | 79,010 |
| May 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70 | 7.10% | - |
| May 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | -6.63% | 8,000 |
| May 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70 | -3.24% | 4,700 |
| May 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -4.91% | 4,000 |
| May 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.76 | 11.33% | 2,000 |
| May 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | 4.19% | 2,600 |
| May 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | - | - |
| Apr 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | - | 4,001 |