First Pacific Company Limited (FPAFY)
OTCMKTS
· Delayed Price · Currency is USD
3.290
+0.050 (1.54%)
Apr 24, 2025, 3:45 PM EDT
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.26 | 3.29 | 3.25 | 3.29 | - | 3.79% | 9,699 |
| 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 |
| Mar 28, 2025 | 3.34 | 3.34 | 3.21 | 3.32 | 3.32 | 0.91% | 36,485 |
| Mar 27, 2025 | 3.23 | 3.29 | 3.20 | 3.29 | 3.29 | 2.81% | 64,621 |
| Mar 26, 2025 | 3.15 | 3.23 | 3.15 | 3.20 | 3.20 | 0.63% | 17,978 |
| Mar 25, 2025 | 3.09 | 3.26 | 3.09 | 3.18 | 3.18 | -3.34% | 16,010 |
| Mar 24, 2025 | 3.21 | 3.30 | 3.20 | 3.29 | 3.29 | 0.46% | 11,482 |
| Mar 21, 2025 | 3.18 | 3.30 | 3.18 | 3.28 | 3.28 | -0.76% | 15,616 |
| Mar 20, 2025 | 3.30 | 3.42 | 3.20 | 3.30 | 3.30 | -2.16% | 39,016 |
| Mar 19, 2025 | 3.38 | 3.39 | 3.29 | 3.37 | 3.37 | 0.69% | 44,367 |
| Mar 18, 2025 | 3.25 | 3.37 | 3.25 | 3.35 | 3.35 | 3.08% | 168,713 |
| Mar 17, 2025 | 3.21 | 3.25 | 3.09 | 3.25 | 3.25 | 4.84% | 65,125 |
| Mar 14, 2025 | 3.15 | 3.15 | 3.02 | 3.10 | 3.10 | - | 16,119 |
| Mar 13, 2025 | 3.10 | 3.14 | 3.04 | 3.10 | 3.10 | -0.03% | 20,388 |
| Mar 12, 2025 | 3.10 | 3.15 | 3.07 | 3.10 | 3.10 | 2.68% | 37,906 |
| Mar 11, 2025 | 3.03 | 3.10 | 3.02 | 3.02 | 3.02 | 5.23% | 21,619 |
| Mar 10, 2025 | 3.00 | 3.00 | 2.87 | 2.87 | 2.87 | - | 21,987 |
| Mar 7, 2025 | 2.90 | 2.98 | 2.87 | 2.87 | 2.87 | 1.06% | 30,800 |
| Mar 6, 2025 | 2.83 | 2.93 | 2.83 | 2.84 | 2.84 | -2.34% | 23,717 |
| Mar 5, 2025 | 2.94 | 2.94 | 2.86 | 2.91 | 2.91 | 2.04% | 6,075 |
| Mar 4, 2025 | 2.82 | 2.90 | 2.82 | 2.85 | 2.85 | 1.06% | 12,258 |
| Mar 3, 2025 | 2.89 | 2.90 | 2.82 | 2.82 | 2.82 | -2.42% | 36,723 |
| Feb 28, 2025 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | -1.70% | 27,758 |
| Feb 27, 2025 | 2.88 | 2.95 | 2.86 | 2.94 | 2.94 | 1.91% | 15,423 |
| Feb 26, 2025 | 2.90 | 2.90 | 2.87 | 2.89 | 2.89 | -0.52% | 9,687 |
| Feb 25, 2025 | 2.86 | 2.92 | 2.86 | 2.90 | 2.90 | 1.40% | 21,157 |
| Feb 24, 2025 | 2.85 | 2.90 | 2.82 | 2.86 | 2.86 | 2.14% | 40,179 |
| Feb 21, 2025 | 2.78 | 2.80 | 2.75 | 2.80 | 2.80 | 2.19% | 33,789 |
| Feb 20, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -0.18% | 18,184 |
| Feb 19, 2025 | 2.85 | 2.85 | 2.65 | 2.75 | 2.75 | -0.54% | 6,661 |
| Feb 18, 2025 | 2.81 | 2.81 | 2.69 | 2.76 | 2.76 | 1.47% | 26,730 |
| Feb 14, 2025 | 2.65 | 2.75 | 2.65 | 2.72 | 2.72 | -1.81% | 14,281 |
| Feb 13, 2025 | 2.70 | 2.79 | 2.70 | 2.77 | 2.77 | -2.46% | 8,388 |
| Feb 12, 2025 | 2.85 | 2.85 | 2.74 | 2.84 | 2.84 | 0.71% | 55,335 |