First Pacific Company Limited (FPAFY)
OTCMKTS
· Delayed Price · Currency is USD
3.618
-0.063 (-1.70%)
Jun 10, 2025, 3:17 PM EDT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 3.69 | 3.70 | 3.60 | 3.67 | 3.67 | -0.27% | 22,669 |
| Jun 9, 2025 | 3.70 | 3.70 | 3.57 | 3.68 | 3.68 | - | 77,251 |
| Jun 6, 2025 | 3.47 | 3.68 | 3.36 | 3.68 | 3.68 | 4.84% | 57,628 |
| Jun 5, 2025 | 3.49 | 3.64 | 3.36 | 3.51 | 3.51 | 2.63% | 29,320 |
| Jun 4, 2025 | 3.46 | 3.63 | 3.38 | 3.42 | 3.42 | -3.12% | 14,051 |
| Jun 3, 2025 | 3.58 | 3.61 | 3.43 | 3.53 | 3.53 | -2.22% | 14,229 |
| Jun 2, 2025 | 3.51 | 3.61 | 3.50 | 3.61 | 3.61 | 1.69% | 8,265 |
| May 30, 2025 | 3.52 | 3.55 | 3.32 | 3.55 | 3.55 | 0.06% | 101,679 |
| May 29, 2025 | 3.52 | 3.65 | 3.41 | 3.55 | 3.55 | 1.66% | 9,644 |
| May 28, 2025 | 3.63 | 3.63 | 3.49 | 3.49 | 3.49 | -1.41% | 23,146 |
| May 27, 2025 | 3.63 | 3.65 | 3.50 | 3.54 | 3.54 | 0.68% | 27,033 |
| May 23, 2025 | 3.61 | 3.61 | 3.49 | 3.52 | 3.52 | -2.60% | 21,172 |
| May 22, 2025 | 3.48 | 3.61 | 3.48 | 3.61 | 3.61 | -0.55% | 8,254 |
| May 21, 2025 | 3.36 | 3.63 | 3.36 | 3.63 | 3.63 | 0.55% | 85,814 |
| May 20, 2025 | 3.55 | 3.61 | 3.49 | 3.61 | 3.61 | 3.14% | 54,154 |
| May 19, 2025 | 3.55 | 3.67 | 3.49 | 3.50 | 3.50 | -1.69% | 12,836 |
| May 16, 2025 | 3.55 | 3.66 | 3.49 | 3.56 | 3.56 | 0.56% | 27,412 |
| May 15, 2025 | 3.64 | 3.64 | 3.46 | 3.54 | 3.54 | -3.54% | 13,754 |
| May 14, 2025 | 3.55 | 3.67 | 3.54 | 3.67 | 3.67 | 5.76% | 35,955 |
| May 13, 2025 | 3.54 | 3.61 | 3.47 | 3.47 | 3.47 | - | 8,953 |
| May 12, 2025 | 3.54 | 3.62 | 3.47 | 3.47 | 3.47 | -1.28% | 54,456 |
| May 9, 2025 | 3.41 | 3.59 | 3.41 | 3.52 | 3.52 | -1.26% | 13,167 |
| May 8, 2025 | 3.50 | 3.61 | 3.40 | 3.56 | 3.56 | 0.62% | 28,133 |
| May 7, 2025 | 3.57 | 3.57 | 3.50 | 3.54 | 3.54 | -1.45% | 11,819 |
| May 6, 2025 | 3.58 | 3.71 | 3.58 | 3.59 | 3.59 | -2.97% | 15,478 |
| May 5, 2025 | 3.81 | 3.81 | 3.56 | 3.70 | 3.70 | 1.93% | 120,421 |
| May 2, 2025 | 3.55 | 3.69 | 3.54 | 3.63 | 3.63 | 8.36% | 52,815 |
| May 1, 2025 | 3.40 | 3.40 | 3.28 | 3.35 | 3.35 | 0.60% | 12,685 |
| Apr 30, 2025 | 3.32 | 3.35 | 3.32 | 3.33 | 3.33 | 0.30% | 10,940 |
| Apr 29, 2025 | 3.26 | 3.32 | 3.19 | 3.32 | 3.32 | 2.47% | 8,123 |
| Apr 28, 2025 | 3.27 | 3.32 | 3.23 | 3.24 | 3.24 | 0.62% | 21,689 |
| Apr 25, 2025 | 3.21 | 3.31 | 3.17 | 3.22 | 3.22 | -2.13% | 32,726 |
| Apr 24, 2025 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | 3.79% | 22,698 |
| Apr 23, 2025 | 3.14 | 3.32 | 3.14 | 3.17 | 3.17 | -0.94% | 20,517 |
| Apr 22, 2025 | 3.09 | 3.22 | 3.09 | 3.20 | 3.20 | 6.31% | 43,036 |
| Apr 21, 2025 | 3.10 | 3.10 | 3.00 | 3.01 | 3.01 | -0.33% | 23,343 |
| Apr 17, 2025 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | 1.85% | 10,989 |
| Apr 16, 2025 | 2.95 | 3.03 | 2.91 | 2.97 | 2.97 | -1.50% | 18,762 |
| Apr 15, 2025 | 2.94 | 3.01 | 2.93 | 3.01 | 3.01 | 1.01% | 13,881 |
| Apr 14, 2025 | 3.11 | 3.11 | 2.98 | 2.98 | 2.98 | -0.67% | 14,586 |
| Apr 11, 2025 | 2.90 | 3.01 | 2.88 | 3.00 | 3.00 | - | 10,921 |
| Apr 10, 2025 | 3.02 | 3.13 | 2.81 | 3.00 | 3.00 | 4.53% | 41,495 |
| Apr 9, 2025 | 2.67 | 3.08 | 2.67 | 2.87 | 2.87 | 2.32% | 82,430 |
| Apr 8, 2025 | 2.89 | 3.02 | 2.77 | 2.81 | 2.81 | -4.27% | 47,792 |
| Apr 7, 2025 | 2.78 | 2.96 | 2.73 | 2.93 | 2.93 | 0.69% | 129,627 |
| Apr 4, 2025 | 2.93 | 2.96 | 2.79 | 2.91 | 2.91 | -4.90% | 128,467 |
| Apr 3, 2025 | 2.91 | 3.06 | 2.91 | 3.06 | 3.06 | 0.33% | 32,198 |
| Apr 2, 2025 | 3.23 | 3.23 | 3.02 | 3.05 | 3.05 | -6.15% | 39,882 |
| Apr 1, 2025 | 3.18 | 3.25 | 3.15 | 3.25 | 3.25 | 8.33% | 13,411 |
| Mar 31, 2025 | 3.01 | 3.10 | 2.92 | 3.00 | 3.00 | -9.64% | 19,986 |