First Pacific Company Limited (FPAFF)
OTCMKTS
· Delayed Price · Currency is USD
0.6200
+0.0580 (10.32%)
Apr 23, 2025, 4:00 PM EDT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -8.37% | 1,500 |
| Apr 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 16.38% | 2,000 |
| Apr 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -6.78% | 6,801 |
| Apr 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 8.06% | 4,200 |
| Apr 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 15, 2025 | 0.64 | 0.64 | 0.56 | 0.58 | 0.58 | 2.44% | 20,501 |
| Apr 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1 |
| Apr 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.92% | 17,189 |
| Apr 9, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | -5.86% | 102,000 |
| Apr 8, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | -6.85% | 14,200 |
| Apr 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 360,000 |
| Apr 4, 2025 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 13.56% | 3,000 |
| Apr 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 2, 2025 | 0.58 | 0.62 | 0.58 | 0.58 | 0.58 | -11.27% | 13,950 |
| Apr 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1 |
| Mar 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.07% | 56,630 |
| Mar 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1 |
| Mar 25, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | 4.53% | 3,500 |
| Mar 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -5.79% | 1,000 |
| Mar 21, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.66% | 6,400 |
| Mar 20, 2025 | 0.68 | 0.70 | 0.62 | 0.66 | 0.66 | 3.44% | 2,000 |
| Mar 19, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | 5.48% | 23,440 |
| Mar 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 17, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | 1.22% | 11,450 |
| Mar 14, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -4.54% | 23,100 |
| Mar 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 35,000 |
| Mar 11, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 6.53% | 11,690 |
| Mar 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.08% | - |
| Mar 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 6, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -0.84% | 3,000 |
| Mar 5, 2025 | 0.62 | 0.62 | 0.55 | 0.59 | 0.59 | 1.75% | 6,100 |
| Mar 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,001 |
| Feb 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.67% | 153,001 |
| Feb 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.95% | 20,000 |
| Feb 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.08% | 4,000 |
| Feb 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 26,700 |
| Feb 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 6.72% | 5,000 |
| Feb 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 47,001 |
| Feb 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 6.25% | 2,447 |
| Feb 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -10.13% | 1,351 |
| Feb 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 11,500 |
| Feb 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 8.91% | 5,000 |
| Feb 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.47% | 27,000 |