First Pacific Company Limited (FPAFY)
OTCMKTS · Delayed Price · Currency is USD
3.390
+0.020 (0.59%)
At close: Jul 17, 2026
FPAFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |