First Pacific Company Limited (FPAFY)
OTCMKTS · Delayed Price · Currency is USD
3.240
-0.010 (-0.31%)
Sep 3, 2026, 10:23 AM EST
FPAFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.24 | 3.28 | 3.24 | 3.24 | - | -0.31% | 873 |
| Sep 2, 2026 | 3.25 | 3.25 | 3.23 | 3.25 | 3.25 | -0.31% | 33,078 |
| Sep 1, 2026 | 3.23 | 3.28 | 3.23 | 3.26 | 3.26 | 0.62% | 67,649 |
| Aug 31, 2026 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | -1.22% | 39,517 |
| Aug 28, 2026 | 3.26 | 3.29 | 3.26 | 3.28 | 3.28 | -1.50% | 47,684 |
| Aug 27, 2026 | 3.32 | 3.33 | 3.26 | 3.33 | 3.33 | 0.60% | 14,040 |
| Aug 26, 2026 | 3.29 | 3.31 | 3.28 | 3.31 | 3.31 | -1.49% | 59,406 |
| Aug 25, 2026 | 3.36 | 3.36 | 3.33 | 3.36 | 3.36 | -0.58% | 40,941 |
| Aug 24, 2026 | 3.36 | 3.39 | 3.36 | 3.38 | 3.38 | 0.76% | 32,497 |
| Aug 21, 2026 | 3.35 | 3.38 | 3.34 | 3.35 | 3.35 | 1.33% | 28,347 |
| Aug 20, 2026 | 3.32 | 3.33 | 3.30 | 3.31 | 3.31 | 0.95% | 50,188 |
| Aug 19, 2026 | 3.29 | 3.29 | 3.26 | 3.28 | 3.28 | -2.99% | 30,229 |
| Aug 18, 2026 | 3.35 | 3.38 | 3.33 | 3.38 | 3.38 | 0.90% | 19,879 |
| Aug 17, 2026 | 3.37 | 3.39 | 3.35 | 3.35 | 3.35 | -1.47% | 42,160 |
| Aug 14, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 0.89% | 71,451 |
| Aug 13, 2026 | 3.40 | 3.41 | 3.37 | 3.37 | 3.37 | -0.88% | 40,635 |
| Aug 12, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | -2.02% | 17,983 |
| 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 |