First Pacific Company Limited (FPAFY)
OTCMKTS · Delayed Price · Currency is USD
3.550
-0.030 (-0.84%)
At close: Mar 27, 2026
FPAFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.57 | 3.57 | 3.53 | 3.55 | 3.55 | -0.84% | 34,776 |
| Mar 26, 2026 | 3.58 | 3.59 | 3.55 | 3.58 | 3.58 | - | 87,400 |
| Mar 25, 2026 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -1.38% | 178,896 |
| Mar 24, 2026 | 3.61 | 3.70 | 3.60 | 3.63 | 3.63 | 0.17% | 36,275 |
| Mar 23, 2026 | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | -0.17% | 58,770 |
| Mar 20, 2026 | 3.61 | 3.72 | 3.57 | 3.63 | 3.63 | - | 37,515 |
| Mar 19, 2026 | 3.62 | 3.65 | 3.59 | 3.63 | 3.63 | -1.36% | 48,892 |
| Mar 18, 2026 | 3.70 | 3.75 | 3.64 | 3.68 | 3.68 | 0.82% | 141,611 |
| Mar 17, 2026 | 3.70 | 3.75 | 3.65 | 3.65 | 3.65 | -2.67% | 25,868 |
| Mar 16, 2026 | 3.84 | 3.84 | 3.56 | 3.75 | 3.75 | - | 24,516 |
| Mar 13, 2026 | 3.82 | 3.82 | 3.72 | 3.75 | 3.75 | -1.83% | 36,573 |
| Mar 12, 2026 | 3.91 | 3.91 | 3.75 | 3.82 | 3.82 | -2.80% | 62,265 |
| Mar 11, 2026 | 3.88 | 3.94 | 3.84 | 3.93 | 3.93 | 1.60% | 32,328 |
| Mar 10, 2026 | 3.84 | 3.90 | 3.84 | 3.87 | 3.87 | -0.82% | 36,111 |
| Mar 9, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 162,271 |
| Mar 6, 2026 | 3.98 | 3.98 | 3.87 | 3.88 | 3.88 | -0.26% | 45,432 |
| Mar 5, 2026 | 3.91 | 3.91 | 3.84 | 3.89 | 3.89 | -2.02% | 97,202 |
| Mar 4, 2026 | 3.97 | 3.97 | 3.83 | 3.97 | 3.97 | -1.00% | 44,156 |
| Mar 3, 2026 | 4.00 | 4.01 | 3.96 | 4.01 | 4.01 | -2.20% | 53,572 |
| Mar 2, 2026 | 4.08 | 4.10 | 4.03 | 4.10 | 4.10 | - | 27,625 |
| Feb 27, 2026 | 3.98 | 4.20 | 3.91 | 4.10 | 4.10 | -0.24% | 37,410 |
| Feb 26, 2026 | 4.10 | 4.11 | 4.06 | 4.11 | 4.11 | -0.72% | 40,713 |
| Feb 25, 2026 | 4.15 | 4.22 | 4.11 | 4.14 | 4.14 | -1.19% | 45,324 |
| Feb 24, 2026 | 4.15 | 4.19 | 4.12 | 4.19 | 4.19 | 0.43% | 41,219 |
| Feb 23, 2026 | 4.23 | 4.23 | 4.15 | 4.17 | 4.17 | -1.84% | 47,935 |
| Feb 20, 2026 | 4.22 | 4.25 | 4.13 | 4.25 | 4.25 | -0.47% | 150,956 |
| Feb 19, 2026 | 4.27 | 4.27 | 4.23 | 4.27 | 4.27 | - | 41,864 |
| Feb 18, 2026 | 4.25 | 4.27 | 4.22 | 4.27 | 4.27 | -0.93% | 65,917 |
| Feb 17, 2026 | 4.19 | 4.31 | 4.19 | 4.31 | 4.31 | -0.69% | 65,787 |
| Feb 13, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 2.72% | 85,611 |
| Feb 12, 2026 | 4.25 | 4.25 | 4.13 | 4.23 | 4.23 | -0.12% | 58,654 |
| Feb 11, 2026 | 4.19 | 4.23 | 4.18 | 4.23 | 4.23 | 1.93% | 43,442 |
| Feb 10, 2026 | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | - | 234,514 |
| Feb 9, 2026 | 3.93 | 4.15 | 3.93 | 4.15 | 4.15 | 0.48% | 157,191 |
| Feb 6, 2026 | 4.20 | 4.20 | 4.10 | 4.13 | 4.13 | 1.72% | 23,890 |
| Feb 5, 2026 | 4.21 | 4.21 | 4.02 | 4.06 | 4.06 | 0.74% | 53,805 |
| Feb 4, 2026 | 4.12 | 4.12 | 4.00 | 4.03 | 4.03 | 0.25% | 59,528 |
| Feb 3, 2026 | 4.10 | 4.10 | 3.96 | 4.02 | 4.02 | 1.01% | 32,504 |
| Feb 2, 2026 | 3.94 | 3.98 | 3.90 | 3.98 | 3.98 | -1.97% | 95,504 |
| Jan 30, 2026 | 3.83 | 4.06 | 3.83 | 4.06 | 4.06 | 2.65% | 38,040 |
| Jan 29, 2026 | 4.05 | 4.05 | 3.91 | 3.96 | 3.96 | -3.06% | 57,000 |
| Jan 28, 2026 | 3.96 | 4.16 | 3.96 | 4.08 | 4.08 | 1.24% | 26,539 |
| Jan 27, 2026 | 4.06 | 4.14 | 4.00 | 4.03 | 4.03 | 0.67% | 78,267 |
| Jan 26, 2026 | 4.09 | 4.09 | 3.94 | 4.00 | 4.00 | 0.45% | 108,237 |
| Jan 23, 2026 | 3.98 | 4.06 | 3.97 | 3.99 | 3.99 | -0.38% | 142,537 |
| Jan 22, 2026 | 3.90 | 4.03 | 3.90 | 4.00 | 4.00 | 2.83% | 45,273 |
| Jan 21, 2026 | 3.96 | 4.02 | 3.89 | 3.89 | 3.89 | -1.52% | 26,583 |
| Jan 20, 2026 | 4.03 | 4.03 | 3.90 | 3.95 | 3.95 | 2.07% | 72,981 |
| Jan 16, 2026 | 3.87 | 3.88 | 3.83 | 3.87 | 3.87 | -2.76% | 26,642 |
| Jan 15, 2026 | 3.95 | 4.02 | 3.88 | 3.98 | 3.98 | 3.11% | 30,436 |