First Pacific Company Limited (FPAFY)
OTCMKTS · Delayed Price · Currency is USD
3.390
-0.060 (-1.74%)
Aug 10, 2026, 4:00 PM EST
FPAFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.45 | 3.47 | 3.43 | 3.47 | 3.47 | 2.36% | 39,216 |
| Aug 10, 2026 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | -1.74% | 68,022 |
| Aug 7, 2026 | 3.45 | 3.45 | 3.42 | 3.45 | 3.45 | -0.58% | 27,334 |
| Aug 6, 2026 | 3.46 | 3.48 | 3.45 | 3.47 | 3.47 | -0.86% | 14,348 |
| Aug 5, 2026 | 3.51 | 3.51 | 3.46 | 3.50 | 3.50 | 1.16% | 161,360 |
| Aug 4, 2026 | 3.45 | 3.49 | 3.45 | 3.46 | 3.46 | -1.70% | 15,866 |
| Aug 3, 2026 | 3.55 | 3.55 | 3.50 | 3.52 | 3.52 | -1.95% | 45,053 |
| Jul 31, 2026 | 3.58 | 3.62 | 3.58 | 3.59 | 3.59 | -1.37% | 19,383 |
| Jul 30, 2026 | 3.61 | 3.64 | 3.60 | 3.64 | 3.64 | 1.68% | 18,739 |
| Jul 29, 2026 | 3.57 | 3.59 | 3.53 | 3.58 | 3.58 | 0.56% | 66,407 |
| Jul 28, 2026 | 3.59 | 3.61 | 3.56 | 3.56 | 3.56 | 1.72% | 27,799 |
| Jul 27, 2026 | 3.53 | 3.53 | 3.49 | 3.50 | 3.50 | 0.57% | 26,366 |
| Jul 24, 2026 | 3.49 | 3.57 | 3.48 | 3.48 | 3.48 | -0.29% | 31,977 |
| Jul 23, 2026 | 3.48 | 3.60 | 3.48 | 3.49 | 3.49 | 0.35% | 56,039 |
| Jul 22, 2026 | 3.47 | 3.50 | 3.46 | 3.48 | 3.48 | 1.40% | 31,469 |
| Jul 21, 2026 | 3.46 | 3.50 | 3.43 | 3.43 | 3.43 | 0.15% | 20,429 |
| Jul 20, 2026 | 3.38 | 3.44 | 3.38 | 3.43 | 3.43 | 1.03% | 252,864 |
| Jul 17, 2026 | 3.36 | 3.40 | 3.35 | 3.39 | 3.39 | 0.59% | 51,687 |
| Jul 16, 2026 | 3.35 | 3.38 | 3.34 | 3.37 | 3.37 | 1.20% | 42,616 |
| Jul 15, 2026 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 0.91% | 19,600 |
| Jul 14, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 1.88% | 40,225 |
| Jul 13, 2026 | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | 0.28% | 59,908 |
| Jul 10, 2026 | 3.24 | 3.24 | 3.19 | 3.23 | 3.23 | -0.46% | 44,291 |
| Jul 9, 2026 | 3.25 | 3.25 | 3.21 | 3.25 | 3.25 | -0.15% | 71,463 |
| Jul 8, 2026 | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | -0.61% | 35,700 |
| Jul 7, 2026 | 3.28 | 3.30 | 3.27 | 3.27 | 3.27 | 0.62% | 18,794 |
| Jul 6, 2026 | 3.29 | 3.29 | 3.22 | 3.25 | 3.25 | 1.88% | 98,929 |
| Jul 2, 2026 | 3.16 | 3.20 | 3.15 | 3.19 | 3.19 | 2.24% | 37,276 |
| Jul 1, 2026 | 3.03 | 3.15 | 3.03 | 3.12 | 3.12 | 0.65% | 28,487 |
| Jun 30, 2026 | 3.05 | 3.13 | 3.03 | 3.10 | 3.10 | - | 139,665 |
| Jun 29, 2026 | 3.08 | 3.16 | 3.05 | 3.10 | 3.10 | 0.98% | 41,005 |
| Jun 26, 2026 | 3.10 | 3.12 | 3.07 | 3.07 | 3.07 | -1.60% | 62,994 |
| Jun 25, 2026 | 3.13 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 37,067 |
| Jun 24, 2026 | 3.14 | 3.15 | 3.10 | 3.14 | 3.14 | -0.95% | 31,653 |
| Jun 23, 2026 | 3.14 | 3.17 | 3.13 | 3.17 | 3.17 | 2.59% | 53,487 |
| Jun 22, 2026 | 3.15 | 3.18 | 3.09 | 3.09 | 3.09 | -4.04% | 77,874 |
| Jun 18, 2026 | 3.23 | 3.23 | 3.19 | 3.22 | 3.22 | -0.87% | 83,150 |
| Jun 17, 2026 | 3.24 | 3.27 | 3.24 | 3.25 | 3.25 | -0.37% | 261,041 |
| Jun 16, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | -2.40% | 26,073 |
| Jun 15, 2026 | 3.24 | 3.38 | 3.24 | 3.34 | 3.34 | - | 41,599 |
| Jun 12, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 3.08% | 19,645 |
| Jun 11, 2026 | 3.22 | 3.25 | 3.21 | 3.24 | 3.24 | 2.87% | 55,747 |
| Jun 10, 2026 | 3.16 | 3.19 | 3.15 | 3.15 | 3.15 | -2.17% | 43,034 |
| Jun 9, 2026 | 3.21 | 3.22 | 3.20 | 3.22 | 3.22 | - | 61,018 |
| Jun 8, 2026 | 3.25 | 3.27 | 3.22 | 3.22 | 3.22 | -3.01% | 61,741 |
| Jun 5, 2026 | 3.32 | 3.34 | 3.29 | 3.32 | 3.32 | 0.61% | 33,245 |
| Jun 4, 2026 | 3.35 | 3.36 | 3.30 | 3.30 | 3.30 | -0.90% | 55,824 |
| Jun 3, 2026 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | -0.54% | 33,850 |
| Jun 2, 2026 | 3.32 | 3.36 | 3.32 | 3.35 | 3.35 | 1.15% | 36,367 |
| Jun 1, 2026 | 3.32 | 3.36 | 3.31 | 3.31 | 3.31 | -0.90% | 63,541 |