First Pacific Company Limited (FPAFY)
OTCMKTS · Delayed Price · Currency is USD
4.230
+0.080 (1.93%)
Feb 11, 2026, 3:58 PM EST
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 3.95 | 3.95 | 3.83 | 3.86 | 3.86 | -1.53% | 32,879 |
| Jan 13, 2026 | 4.01 | 4.01 | 3.89 | 3.92 | 3.92 | 1.29% | 26,993 |
| Jan 12, 2026 | 3.95 | 3.95 | 3.72 | 3.87 | 3.87 | 0.78% | 43,821 |
| Jan 9, 2026 | 3.92 | 3.92 | 3.78 | 3.84 | 3.84 | - | 25,081 |
| Jan 8, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 0.58% | 48,397 |
| Jan 7, 2026 | 3.84 | 3.85 | 3.81 | 3.82 | 3.82 | -1.22% | 40,958 |
| Jan 6, 2026 | 3.84 | 3.88 | 3.84 | 3.87 | 3.87 | 0.65% | 28,231 |
| Jan 5, 2026 | 3.85 | 3.94 | 3.84 | 3.84 | 3.84 | -3.40% | 44,183 |
| Jan 2, 2026 | 3.90 | 4.00 | 3.90 | 3.98 | 3.97 | 0.63% | 50,709 |
| Dec 31, 2025 | 3.85 | 4.04 | 3.85 | 3.95 | 3.94 | 0.25% | 55,010 |
| Dec 30, 2025 | 3.82 | 4.08 | 3.72 | 3.94 | 3.93 | 0.77% | 45,254 |
| Dec 29, 2025 | 3.87 | 4.05 | 3.73 | 3.91 | 3.90 | -2.01% | 40,894 |
| Dec 26, 2025 | 3.86 | 4.06 | 3.85 | 3.99 | 3.98 | 0.38% | 35,610 |
| Dec 24, 2025 | 4.05 | 4.05 | 3.78 | 3.98 | 3.97 | -0.87% | 18,524 |
| Dec 23, 2025 | 3.83 | 4.01 | 3.83 | 4.01 | 4.00 | 0.25% | 78,818 |
| Dec 22, 2025 | 3.67 | 4.00 | 3.67 | 4.00 | 3.99 | 5.35% | 47,103 |
| Dec 19, 2025 | 3.94 | 3.94 | 3.64 | 3.80 | 3.79 | -5.78% | 24,320 |
| Dec 18, 2025 | 3.85 | 4.08 | 3.85 | 4.03 | 4.02 | -0.74% | 28,310 |
| Dec 17, 2025 | 3.82 | 4.06 | 3.82 | 4.06 | 4.05 | 2.01% | 17,504 |
| Dec 16, 2025 | 3.65 | 3.98 | 3.65 | 3.98 | 3.97 | 1.02% | 31,654 |
| Dec 15, 2025 | 3.73 | 3.94 | 3.72 | 3.94 | 3.93 | 6.49% | 36,936 |
| Dec 12, 2025 | 3.88 | 3.88 | 3.60 | 3.70 | 3.69 | -3.90% | 125,270 |
| Dec 11, 2025 | 3.78 | 3.94 | 3.77 | 3.85 | 3.84 | -0.77% | 117,780 |
| Dec 10, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.87 | - | 73,386 |
| Dec 9, 2025 | 3.90 | 3.91 | 3.81 | 3.88 | 3.87 | -1.27% | 32,922 |
| Dec 8, 2025 | 3.94 | 3.98 | 3.88 | 3.93 | 3.92 | -1.01% | 33,111 |
| Dec 5, 2025 | 4.04 | 4.05 | 3.95 | 3.97 | 3.96 | -4.57% | 19,677 |
| Dec 4, 2025 | 4.09 | 4.16 | 4.06 | 4.16 | 4.15 | 2.72% | 16,969 |
| Dec 3, 2025 | 4.06 | 4.10 | 4.05 | 4.05 | 4.04 | -1.46% | 31,204 |
| Dec 2, 2025 | 3.85 | 4.17 | 3.85 | 4.11 | 4.10 | 1.23% | 171,365 |
| Dec 1, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.05 | -0.73% | 22,955 |