First Pacific Company Limited (FPAFY)
OTCMKTS · Delayed Price · Currency is USD
4.095
+0.105 (2.63%)
Oct 21, 2025, 3:53 PM EDT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.92 | 4.19 | 3.92 | 4.05 | - | 1.60% | 2,801 |
| Oct 20, 2025 | 3.94 | 4.19 | 3.94 | 3.99 | 3.99 | -2.92% | 13,282 |
| Oct 17, 2025 | 4.05 | 4.11 | 3.99 | 4.11 | 4.11 | 1.73% | 12,338 |
| Oct 16, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.20% | 21,633 |
| Oct 15, 2025 | 3.83 | 4.05 | 3.83 | 3.99 | 3.99 | -0.20% | 23,746 |
| Oct 14, 2025 | 3.96 | 4.00 | 3.95 | 4.00 | 4.00 | -1.48% | 34,925 |
| Oct 13, 2025 | 3.86 | 4.09 | 3.86 | 4.06 | 4.06 | -2.40% | 17,371 |
| Oct 10, 2025 | 4.01 | 4.18 | 3.98 | 4.16 | 4.16 | -0.24% | 25,497 |
| Oct 9, 2025 | 4.18 | 4.18 | 4.11 | 4.17 | 4.17 | 1.71% | 28,059 |
| Oct 8, 2025 | 4.10 | 4.10 | 4.01 | 4.10 | 4.10 | - | 19,906 |
| Oct 7, 2025 | 4.22 | 4.22 | 4.01 | 4.10 | 4.10 | -0.68% | 31,433 |
| Oct 6, 2025 | 4.15 | 4.20 | 4.08 | 4.13 | 4.13 | -1.71% | 17,554 |
| Oct 3, 2025 | 4.19 | 4.23 | 4.17 | 4.20 | 4.20 | -0.31% | 16,004 |
| Oct 2, 2025 | 4.03 | 4.21 | 4.03 | 4.21 | 4.21 | 0.55% | 24,165 |
| Oct 1, 2025 | 4.04 | 4.20 | 4.04 | 4.19 | 4.19 | 0.48% | 12,704 |
| Sep 30, 2025 | 4.36 | 4.36 | 4.08 | 4.17 | 4.17 | -0.48% | 21,468 |
| Sep 29, 2025 | 4.19 | 4.29 | 4.08 | 4.19 | 4.19 | -1.18% | 21,701 |
| Sep 26, 2025 | 4.16 | 4.24 | 4.09 | 4.24 | 4.24 | 2.42% | 23,629 |
| Sep 25, 2025 | 4.15 | 4.25 | 4.04 | 4.14 | 4.14 | -2.82% | 51,355 |
| Sep 24, 2025 | 4.27 | 4.27 | 4.23 | 4.26 | 4.26 | 2.90% | 29,005 |
| Sep 23, 2025 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -1.90% | 47,884 |
| Sep 22, 2025 | 4.30 | 4.30 | 4.16 | 4.22 | 4.22 | 0.24% | 36,650 |
| Sep 19, 2025 | 4.21 | 4.28 | 4.16 | 4.21 | 4.21 | -1.86% | 42,290 |
| Sep 18, 2025 | 4.23 | 4.30 | 4.16 | 4.29 | 4.29 | 1.18% | 25,293 |
| Sep 17, 2025 | 4.22 | 4.30 | 4.22 | 4.24 | 4.24 | -1.40% | 24,784 |
| Sep 16, 2025 | 4.30 | 4.30 | 4.16 | 4.30 | 4.30 | 0.47% | 91,245 |
| Sep 15, 2025 | 4.30 | 4.32 | 4.16 | 4.28 | 4.28 | -1.15% | 93,917 |
| Sep 12, 2025 | 4.43 | 4.43 | 4.32 | 4.33 | 4.33 | -1.59% | 13,544 |
| Sep 11, 2025 | 4.38 | 4.44 | 4.30 | 4.40 | 4.40 | 2.92% | 27,261 |
| Sep 10, 2025 | 4.07 | 4.28 | 4.07 | 4.28 | 4.28 | -3.50% | 38,602 |
| Sep 9, 2025 | 4.37 | 4.43 | 4.35 | 4.43 | 4.35 | 1.84% | 24,751 |
| Sep 8, 2025 | 4.29 | 4.36 | 4.26 | 4.35 | 4.27 | 1.40% | 26,664 |
| Sep 5, 2025 | 4.38 | 4.38 | 4.16 | 4.29 | 4.21 | -1.38% | 27,457 |
| Sep 4, 2025 | 4.39 | 4.39 | 4.22 | 4.35 | 4.27 | 1.16% | 14,116 |
| Sep 3, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.22 | 1.90% | 32,679 |
| Sep 2, 2025 | 4.33 | 4.33 | 4.16 | 4.22 | 4.14 | -1.40% | 22,444 |
| Aug 29, 2025 | 4.25 | 4.30 | 4.25 | 4.28 | 4.20 | 0.94% | 32,423 |
| Aug 28, 2025 | 4.15 | 4.25 | 4.15 | 4.24 | 4.16 | 1.56% | 23,588 |
| Aug 27, 2025 | 4.15 | 4.20 | 4.10 | 4.18 | 4.10 | 0.60% | 53,971 |
| Aug 26, 2025 | 4.13 | 4.22 | 4.10 | 4.15 | 4.07 | 1.22% | 19,642 |
| Aug 25, 2025 | 3.94 | 4.25 | 3.94 | 4.10 | 4.02 | -2.73% | 62,354 |
| Aug 22, 2025 | 4.22 | 4.28 | 4.15 | 4.22 | 4.13 | 1.20% | 47,599 |
| Aug 21, 2025 | 3.98 | 4.21 | 3.98 | 4.17 | 4.09 | -0.36% | 31,569 |
| Aug 20, 2025 | 4.18 | 4.20 | 4.17 | 4.18 | 4.10 | 0.72% | 19,521 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.06 | 4.15 | 4.07 | -0.24% | 11,945 |
| Aug 18, 2025 | 4.05 | 4.20 | 3.89 | 4.16 | 4.08 | 2.72% | 57,033 |
| Aug 15, 2025 | 4.15 | 4.20 | 4.03 | 4.05 | 3.97 | -2.88% | 24,970 |
| Aug 14, 2025 | 4.18 | 4.19 | 4.15 | 4.17 | 4.09 | -0.48% | 45,529 |
| Aug 13, 2025 | 4.15 | 4.19 | 4.11 | 4.19 | 4.11 | 0.48% | 15,806 |
| Aug 12, 2025 | 4.16 | 4.18 | 4.15 | 4.17 | 4.09 | 0.26% | 25,660 |