First Pacific Company Limited (FPAFY)
OTCMKTS · Delayed Price · Currency is USD
3.890
+0.040 (1.04%)
Jul 18, 2025, 4:00 PM EDT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.85 | 3.90 | 3.80 | 3.89 | 3.89 | 1.04% | 26,374 |
| Jul 17, 2025 | 3.62 | 3.85 | 3.62 | 3.85 | 3.85 | 0.31% | 32,064 |
| Jul 16, 2025 | 3.87 | 3.87 | 3.75 | 3.84 | 3.84 | 1.00% | 18,744 |
| Jul 15, 2025 | 3.90 | 3.90 | 3.73 | 3.80 | 3.80 | -1.55% | 15,822 |
| Jul 14, 2025 | 3.79 | 3.86 | 3.79 | 3.86 | 3.86 | 4.61% | 57,382 |
| Jul 11, 2025 | 3.75 | 3.79 | 3.65 | 3.69 | 3.69 | 1.65% | 25,824 |
| Jul 10, 2025 | 3.68 | 3.71 | 3.63 | 3.63 | 3.63 | -2.94% | 37,073 |
| Jul 9, 2025 | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | 2.47% | 50,577 |
| Jul 8, 2025 | 3.78 | 3.78 | 3.60 | 3.65 | 3.65 | -1.40% | 30,784 |
| Jul 7, 2025 | 3.75 | 3.75 | 3.55 | 3.70 | 3.70 | -0.48% | 70,807 |
| Jul 3, 2025 | 3.80 | 3.80 | 3.69 | 3.72 | 3.72 | 1.09% | 18,833 |
| Jul 2, 2025 | 3.61 | 3.69 | 3.57 | 3.68 | 3.68 | 3.37% | 28,255 |
| Jul 1, 2025 | 3.60 | 3.60 | 3.52 | 3.56 | 3.56 | -1.11% | 21,440 |
| Jun 30, 2025 | 3.68 | 3.68 | 3.50 | 3.60 | 3.60 | 0.56% | 25,422 |
| Jun 27, 2025 | 3.54 | 3.69 | 3.54 | 3.58 | 3.58 | -2.98% | 36,696 |
| Jun 26, 2025 | 3.60 | 3.69 | 3.51 | 3.69 | 3.69 | 0.82% | 23,287 |
| Jun 25, 2025 | 3.76 | 3.76 | 3.57 | 3.66 | 3.66 | -0.54% | 60,859 |
| Jun 24, 2025 | 3.76 | 3.80 | 3.65 | 3.68 | 3.68 | -0.81% | 56,532 |
| Jun 23, 2025 | 3.74 | 3.74 | 3.59 | 3.71 | 3.71 | 0.27% | 49,481 |
| Jun 20, 2025 | 3.78 | 3.78 | 3.59 | 3.70 | 3.62 | -1.07% | 36,479 |
| Jun 18, 2025 | 3.70 | 3.76 | 3.70 | 3.74 | 3.66 | -1.06% | 38,308 |
| Jun 17, 2025 | 3.77 | 3.90 | 3.72 | 3.78 | 3.69 | 2.16% | 64,185 |
| Jun 16, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.62 | 0.41% | 40,918 |
| Jun 13, 2025 | 3.65 | 3.71 | 3.60 | 3.69 | 3.60 | 1.24% | 131,938 |
| Jun 12, 2025 | 3.72 | 3.72 | 3.60 | 3.64 | 3.56 | -0.82% | 27,726 |
| Jun 11, 2025 | 3.69 | 3.69 | 3.57 | 3.67 | 3.59 | - | 39,172 |
| Jun 10, 2025 | 3.69 | 3.70 | 3.60 | 3.67 | 3.59 | -0.27% | 22,669 |
| Jun 9, 2025 | 3.70 | 3.70 | 3.57 | 3.68 | 3.60 | - | 77,251 |
| Jun 6, 2025 | 3.47 | 3.68 | 3.36 | 3.68 | 3.60 | 4.84% | 57,628 |
| Jun 5, 2025 | 3.49 | 3.64 | 3.36 | 3.51 | 3.43 | 2.63% | 29,320 |
| Jun 4, 2025 | 3.46 | 3.63 | 3.38 | 3.42 | 3.34 | -3.12% | 14,051 |
| Jun 3, 2025 | 3.58 | 3.61 | 3.43 | 3.53 | 3.45 | -2.22% | 14,229 |
| Jun 2, 2025 | 3.51 | 3.61 | 3.50 | 3.61 | 3.53 | 1.69% | 8,265 |
| May 30, 2025 | 3.52 | 3.55 | 3.32 | 3.55 | 3.47 | 0.06% | 101,679 |
| May 29, 2025 | 3.52 | 3.65 | 3.41 | 3.55 | 3.47 | 1.66% | 9,644 |
| May 28, 2025 | 3.63 | 3.63 | 3.49 | 3.49 | 3.41 | -1.41% | 23,146 |
| May 27, 2025 | 3.63 | 3.65 | 3.50 | 3.54 | 3.46 | 0.68% | 27,033 |
| May 23, 2025 | 3.61 | 3.61 | 3.49 | 3.52 | 3.44 | -2.60% | 21,172 |
| May 22, 2025 | 3.48 | 3.61 | 3.48 | 3.61 | 3.53 | -0.55% | 8,254 |
| May 21, 2025 | 3.36 | 3.63 | 3.36 | 3.63 | 3.55 | 0.55% | 85,814 |
| May 20, 2025 | 3.55 | 3.61 | 3.49 | 3.61 | 3.53 | 3.14% | 54,154 |
| May 19, 2025 | 3.55 | 3.67 | 3.49 | 3.50 | 3.42 | -1.69% | 12,836 |
| May 16, 2025 | 3.55 | 3.66 | 3.49 | 3.56 | 3.48 | 0.56% | 27,412 |
| May 15, 2025 | 3.64 | 3.64 | 3.46 | 3.54 | 3.46 | -3.54% | 13,754 |
| May 14, 2025 | 3.55 | 3.67 | 3.54 | 3.67 | 3.59 | 5.76% | 35,955 |
| May 13, 2025 | 3.54 | 3.61 | 3.47 | 3.47 | 3.39 | - | 8,953 |
| May 12, 2025 | 3.54 | 3.62 | 3.47 | 3.47 | 3.39 | -1.28% | 54,456 |
| May 9, 2025 | 3.41 | 3.59 | 3.41 | 3.52 | 3.44 | -1.26% | 13,167 |
| May 8, 2025 | 3.50 | 3.61 | 3.40 | 3.56 | 3.48 | 0.62% | 28,133 |
| May 7, 2025 | 3.57 | 3.57 | 3.50 | 3.54 | 3.46 | -1.45% | 11,819 |