First Pacific Company Limited (FPAFY)
OTCMKTS · Delayed Price · Currency is USD
3.340
+0.030 (0.91%)
Jun 2, 2026, 3:14 PM EST
FPAFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 3.33 | 3.37 | 3.30 | 3.34 | 3.34 | 1.09% | 78,772 |
| May 28, 2026 | 3.35 | 3.38 | 3.28 | 3.38 | 3.30 | 1.20% | 35,588 |
| May 27, 2026 | 3.37 | 3.37 | 3.32 | 3.34 | 3.26 | -3.47% | 52,410 |
| May 26, 2026 | 3.47 | 3.47 | 3.37 | 3.46 | 3.38 | -1.14% | 36,397 |
| May 22, 2026 | 3.47 | 3.54 | 3.47 | 3.50 | 3.42 | 1.16% | 32,434 |
| May 21, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.38 | - | 65,927 |
| May 20, 2026 | 3.50 | 3.51 | 3.46 | 3.46 | 3.38 | -1.14% | 41,093 |
| May 19, 2026 | 3.55 | 3.55 | 3.46 | 3.50 | 3.42 | 1.16% | 50,796 |
| May 18, 2026 | 3.52 | 3.54 | 3.46 | 3.46 | 3.38 | -3.65% | 55,169 |
| May 15, 2026 | 3.61 | 3.63 | 3.56 | 3.59 | 3.51 | 0.59% | 58,837 |
| May 14, 2026 | 3.56 | 3.58 | 3.56 | 3.57 | 3.49 | -0.83% | 50,236 |
| May 13, 2026 | 3.51 | 3.60 | 3.51 | 3.60 | 3.52 | -1.91% | 32,145 |
| May 12, 2026 | 3.66 | 3.67 | 3.64 | 3.67 | 3.59 | 0.44% | 20,420 |
| May 11, 2026 | 3.68 | 3.69 | 3.57 | 3.65 | 3.57 | -1.91% | 85,011 |
| May 8, 2026 | 3.74 | 3.75 | 3.70 | 3.73 | 3.64 | 0.68% | 215,251 |
| May 7, 2026 | 3.74 | 3.76 | 3.70 | 3.70 | 3.62 | -1.65% | 33,108 |
| May 6, 2026 | 3.71 | 3.78 | 3.68 | 3.76 | 3.68 | 1.95% | 44,431 |
| May 5, 2026 | 3.73 | 3.78 | 3.67 | 3.69 | 3.61 | 0.54% | 29,641 |
| May 4, 2026 | 3.79 | 3.79 | 3.62 | 3.67 | 3.59 | 1.38% | 88,457 |
| May 1, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.54 | 0.84% | 68,507 |
| Apr 30, 2026 | 3.63 | 3.65 | 3.57 | 3.59 | 3.51 | -0.83% | 237,434 |
| Apr 29, 2026 | 3.60 | 3.65 | 3.60 | 3.62 | 3.54 | -1.61% | 247,381 |
| Apr 28, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | 3.60 | 0.25% | 34,422 |
| Apr 27, 2026 | 3.61 | 3.67 | 3.61 | 3.67 | 3.59 | 0.69% | 73,321 |
| Apr 24, 2026 | 3.60 | 3.68 | 3.60 | 3.65 | 3.56 | 1.82% | 18,127 |
| Apr 23, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.50 | -1.27% | 39,436 |
| Apr 22, 2026 | 3.61 | 3.65 | 3.60 | 3.63 | 3.54 | 0.17% | 32,976 |
| Apr 21, 2026 | 3.63 | 3.64 | 3.60 | 3.62 | 3.54 | -0.89% | 17,776 |
| Apr 20, 2026 | 3.66 | 3.70 | 3.62 | 3.65 | 3.57 | 0.07% | 51,579 |
| Apr 17, 2026 | 3.65 | 3.68 | 3.60 | 3.65 | 3.57 | - | 53,293 |
| Apr 16, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.57 | 1.39% | 25,437 |
| Apr 15, 2026 | 3.43 | 3.65 | 3.43 | 3.60 | 3.52 | -0.14% | 61,985 |
| Apr 14, 2026 | 3.61 | 3.61 | 3.60 | 3.61 | 3.52 | 0.24% | 39,864 |
| Apr 13, 2026 | 3.59 | 3.61 | 3.56 | 3.60 | 3.52 | -0.54% | 42,408 |
| Apr 10, 2026 | 3.42 | 3.64 | 3.42 | 3.62 | 3.53 | -0.11% | 19,450 |
| Apr 9, 2026 | 3.60 | 3.62 | 3.59 | 3.62 | 3.54 | 0.28% | 23,599 |
| Apr 8, 2026 | 3.56 | 3.66 | 3.56 | 3.61 | 3.53 | 2.85% | 48,322 |
| Apr 7, 2026 | 3.50 | 3.58 | 3.49 | 3.51 | 3.43 | -0.85% | 35,810 |
| Apr 6, 2026 | 3.48 | 3.55 | 3.48 | 3.54 | 3.46 | 1.29% | 55,747 |
| Apr 2, 2026 | 3.50 | 3.56 | 3.46 | 3.50 | 3.42 | -1.41% | 82,855 |
| Apr 1, 2026 | 3.53 | 3.57 | 3.53 | 3.55 | 3.47 | -0.70% | 71,784 |
| Mar 31, 2026 | 3.51 | 3.57 | 3.50 | 3.57 | 3.49 | -2.99% | 68,742 |
| Mar 30, 2026 | 3.68 | 3.68 | 3.50 | 3.68 | 3.60 | 3.66% | 22,195 |
| Mar 27, 2026 | 3.57 | 3.57 | 3.53 | 3.55 | 3.47 | -0.84% | 34,776 |
| Mar 26, 2026 | 3.58 | 3.59 | 3.55 | 3.58 | 3.50 | - | 87,400 |
| Mar 25, 2026 | 3.66 | 3.66 | 3.56 | 3.58 | 3.50 | -1.38% | 178,896 |
| Mar 24, 2026 | 3.61 | 3.70 | 3.60 | 3.63 | 3.55 | 0.17% | 36,275 |
| Mar 23, 2026 | 3.63 | 3.64 | 3.58 | 3.62 | 3.54 | -0.17% | 58,770 |