First Pacific Company Limited (FPAFY)
OTCMKTS · Delayed Price · Currency is USD
3.570
-0.100 (-2.72%)
May 13, 2026, 11:33 AM EST
FPAFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.66 | 3.67 | 3.64 | 3.64 | - | -0.38% | 4,622 |
| May 11, 2026 | 3.68 | 3.69 | 3.57 | 3.65 | 3.65 | -1.91% | 85,011 |
| May 8, 2026 | 3.74 | 3.75 | 3.70 | 3.73 | 3.73 | 0.68% | 215,251 |
| May 7, 2026 | 3.74 | 3.76 | 3.70 | 3.70 | 3.70 | -1.65% | 33,108 |
| May 6, 2026 | 3.71 | 3.78 | 3.68 | 3.76 | 3.76 | 1.95% | 44,431 |
| May 5, 2026 | 3.73 | 3.78 | 3.67 | 3.69 | 3.69 | 0.54% | 29,641 |
| May 4, 2026 | 3.79 | 3.79 | 3.62 | 3.67 | 3.67 | 1.38% | 88,457 |
| May 1, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.62 | 0.84% | 68,507 |
| Apr 30, 2026 | 3.63 | 3.65 | 3.57 | 3.59 | 3.59 | -0.83% | 237,434 |
| Apr 29, 2026 | 3.60 | 3.65 | 3.60 | 3.62 | 3.62 | -1.60% | 247,381 |
| Apr 28, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 0.25% | 34,422 |
| Apr 27, 2026 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | 0.69% | 73,321 |
| Apr 24, 2026 | 3.60 | 3.68 | 3.60 | 3.65 | 3.65 | 1.82% | 18,127 |
| Apr 23, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -1.27% | 39,436 |
| Apr 22, 2026 | 3.61 | 3.65 | 3.60 | 3.63 | 3.63 | 0.17% | 32,976 |
| Apr 21, 2026 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | -0.90% | 17,776 |
| Apr 20, 2026 | 3.66 | 3.70 | 3.62 | 3.65 | 3.65 | 0.08% | 51,579 |
| Apr 17, 2026 | 3.65 | 3.68 | 3.60 | 3.65 | 3.65 | - | 53,293 |
| Apr 16, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 1.39% | 25,437 |
| Apr 15, 2026 | 3.43 | 3.65 | 3.43 | 3.60 | 3.60 | -0.14% | 61,985 |
| Apr 14, 2026 | 3.61 | 3.61 | 3.60 | 3.61 | 3.61 | 0.22% | 39,864 |
| Apr 13, 2026 | 3.59 | 3.61 | 3.56 | 3.60 | 3.60 | -0.53% | 42,408 |
| Apr 10, 2026 | 3.42 | 3.64 | 3.42 | 3.62 | 3.62 | -0.11% | 19,450 |
| Apr 9, 2026 | 3.60 | 3.62 | 3.59 | 3.62 | 3.62 | 0.28% | 23,599 |
| Apr 8, 2026 | 3.56 | 3.66 | 3.56 | 3.61 | 3.61 | 2.85% | 48,322 |
| Apr 7, 2026 | 3.50 | 3.58 | 3.49 | 3.51 | 3.51 | -0.85% | 35,810 |
| Apr 6, 2026 | 3.48 | 3.55 | 3.48 | 3.54 | 3.54 | 1.29% | 55,747 |
| Apr 2, 2026 | 3.50 | 3.56 | 3.46 | 3.50 | 3.50 | -1.41% | 82,855 |
| Apr 1, 2026 | 3.53 | 3.57 | 3.53 | 3.55 | 3.55 | -0.70% | 71,784 |
| Mar 31, 2026 | 3.51 | 3.57 | 3.50 | 3.57 | 3.57 | -2.99% | 68,742 |
| Mar 30, 2026 | 3.68 | 3.68 | 3.50 | 3.68 | 3.68 | 3.66% | 22,195 |
| Mar 27, 2026 | 3.57 | 3.57 | 3.53 | 3.55 | 3.55 | -0.84% | 34,776 |
| Mar 26, 2026 | 3.58 | 3.59 | 3.55 | 3.58 | 3.58 | - | 87,400 |
| Mar 25, 2026 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -1.38% | 178,896 |
| Mar 24, 2026 | 3.61 | 3.70 | 3.60 | 3.63 | 3.63 | 0.17% | 36,275 |
| Mar 23, 2026 | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | -0.17% | 58,770 |
| Mar 20, 2026 | 3.61 | 3.72 | 3.57 | 3.63 | 3.63 | - | 37,515 |
| Mar 19, 2026 | 3.62 | 3.65 | 3.59 | 3.63 | 3.63 | -1.36% | 48,892 |
| Mar 18, 2026 | 3.70 | 3.75 | 3.64 | 3.68 | 3.68 | 0.82% | 141,611 |
| Mar 17, 2026 | 3.70 | 3.75 | 3.65 | 3.65 | 3.65 | -2.67% | 25,868 |
| Mar 16, 2026 | 3.84 | 3.84 | 3.56 | 3.75 | 3.75 | - | 24,516 |
| Mar 13, 2026 | 3.82 | 3.82 | 3.72 | 3.75 | 3.75 | -1.83% | 36,573 |
| Mar 12, 2026 | 3.91 | 3.91 | 3.75 | 3.82 | 3.82 | -2.80% | 62,265 |
| Mar 11, 2026 | 3.88 | 3.94 | 3.84 | 3.93 | 3.93 | 1.60% | 32,328 |
| Mar 10, 2026 | 3.84 | 3.90 | 3.84 | 3.87 | 3.87 | -0.82% | 36,111 |
| Mar 9, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 162,271 |
| Mar 6, 2026 | 3.98 | 3.98 | 3.87 | 3.88 | 3.88 | -0.26% | 45,432 |
| Mar 5, 2026 | 3.91 | 3.91 | 3.84 | 3.89 | 3.89 | -2.02% | 97,202 |
| Mar 4, 2026 | 3.97 | 3.97 | 3.83 | 3.97 | 3.97 | -1.00% | 44,156 |
| Mar 3, 2026 | 4.00 | 4.01 | 3.96 | 4.01 | 4.01 | -2.20% | 53,572 |