First Pacific Company Limited (FPAFY)
OTCMKTS · Delayed Price · Currency is USD
3.160
+0.022 (0.70%)
At close: Nov 9, 2026
FPAFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | 0.70% | 74,312 |
| Nov 6, 2026 | 3.14 | 3.15 | 3.11 | 3.14 | 3.14 | 0.90% | 73,054 |
| Nov 5, 2026 | 3.05 | 3.19 | 3.05 | 3.11 | 3.11 | -1.27% | 56,521 |
| Nov 4, 2026 | 3.23 | 3.23 | 3.09 | 3.15 | 3.15 | 3.28% | 47,749 |
| Nov 3, 2026 | 3.08 | 3.10 | 3.05 | 3.05 | 3.05 | -1.29% | 66,686 |
| Nov 2, 2026 | 2.97 | 3.15 | 2.97 | 3.09 | 3.09 | 1.48% | 98,256 |
| Oct 30, 2026 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | 1.84% | 72,470 |
| Oct 29, 2026 | 3.00 | 3.00 | 2.97 | 2.99 | 2.99 | 2.40% | 57,152 |
| Oct 28, 2026 | 3.05 | 3.05 | 2.91 | 2.92 | 2.92 | -0.65% | 43,533 |
| Oct 27, 2026 | 2.94 | 2.95 | 2.93 | 2.94 | 2.94 | -2.89% | 51,825 |
| Oct 26, 2026 | 3.04 | 3.04 | 3.01 | 3.03 | 3.03 | 2.25% | 148,059 |
| Oct 23, 2026 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | 1.02% | 61,241 |
| Oct 22, 2026 | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | 0.34% | 52,797 |
| Oct 21, 2026 | 2.98 | 3.00 | 2.91 | 2.92 | 2.92 | 0.34% | 139,967 |
| Oct 20, 2026 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | -4.90% | 77,999 |
| Oct 19, 2026 | 3.06 | 3.09 | 3.01 | 3.06 | 3.06 | 0.33% | 127,059 |
| Oct 16, 2026 | 3.06 | 3.08 | 3.05 | 3.05 | 3.05 | -0.80% | 279,287 |
| Oct 15, 2026 | 3.10 | 3.10 | 3.07 | 3.08 | 3.07 | -0.82% | 82,272 |
| Oct 14, 2026 | 3.05 | 3.13 | 3.05 | 3.10 | 3.10 | -1.59% | 35,424 |
| Oct 13, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 0.16% | 49,113 |
| Oct 12, 2026 | 3.11 | 3.15 | 3.07 | 3.15 | 3.15 | 2.11% | 75,987 |
| Oct 9, 2026 | 3.11 | 3.11 | 3.06 | 3.08 | 3.08 | 1.99% | 57,542 |
| Oct 8, 2026 | 3.08 | 3.10 | 2.98 | 3.02 | 3.02 | -0.98% | 113,785 |
| Oct 7, 2026 | 3.08 | 3.09 | 3.05 | 3.05 | 3.05 | -0.33% | 50,199 |
| Oct 6, 2026 | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | -0.33% | 47,948 |
| Oct 5, 2026 | 3.00 | 3.09 | 3.00 | 3.07 | 3.07 | 0.33% | 72,927 |
| Oct 2, 2026 | 3.07 | 3.09 | 3.06 | 3.06 | 3.06 | -0.81% | 42,061 |
| Oct 1, 2026 | 3.09 | 3.11 | 3.07 | 3.09 | 3.09 | 0.16% | 63,254 |
| Sep 30, 2026 | 3.12 | 3.15 | 3.08 | 3.08 | 3.08 | -0.96% | 157,775 |
| Sep 29, 2026 | 3.09 | 3.11 | 3.07 | 3.11 | 3.11 | -0.64% | 38,775 |
| Sep 28, 2026 | 3.13 | 3.15 | 3.13 | 3.13 | 3.13 | 1.62% | 65,818 |
| Sep 25, 2026 | 3.05 | 3.10 | 3.05 | 3.08 | 3.08 | 0.65% | 69,876 |
| Sep 24, 2026 | 3.05 | 3.12 | 3.05 | 3.06 | 3.06 | -2.24% | 118,279 |
| Sep 23, 2026 | 3.13 | 3.14 | 3.10 | 3.13 | 3.13 | -0.32% | 161,021 |
| Sep 22, 2026 | 3.11 | 3.17 | 3.07 | 3.14 | 3.14 | - | 48,439 |
| Sep 21, 2026 | 3.05 | 3.14 | 3.05 | 3.14 | 3.14 | 1.29% | 88,251 |
| Sep 18, 2026 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | -0.96% | 115,842 |
| Sep 17, 2026 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | 0.97% | 75,681 |
| Sep 16, 2026 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | 0.65% | 61,639 |
| Sep 15, 2026 | 3.14 | 3.14 | 3.01 | 3.08 | 3.08 | -3.14% | 298,804 |
| Sep 14, 2026 | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -1.85% | 47,076 |
| Sep 11, 2026 | 3.26 | 3.26 | 3.23 | 3.24 | 3.24 | -0.41% | 57,780 |
| Sep 10, 2026 | 3.23 | 3.28 | 3.22 | 3.25 | 3.25 | 0.73% | 45,827 |
| Sep 9, 2026 | 3.22 | 3.25 | 3.22 | 3.23 | 3.23 | -1.81% | 31,216 |
| Sep 8, 2026 | 3.37 | 3.39 | 3.32 | 3.36 | 3.29 | 1.66% | 26,509 |
| Sep 4, 2026 | 3.38 | 3.38 | 3.29 | 3.31 | 3.24 | 0.46% | 42,630 |
| Sep 3, 2026 | 3.18 | 3.29 | 3.11 | 3.29 | 3.22 | 1.23% | 46,383 |
| Sep 2, 2026 | 3.25 | 3.25 | 3.23 | 3.25 | 3.18 | -0.31% | 33,078 |
| Sep 1, 2026 | 3.23 | 3.28 | 3.23 | 3.26 | 3.19 | 0.62% | 67,649 |
| Aug 31, 2026 | 3.26 | 3.26 | 3.20 | 3.24 | 3.17 | -1.22% | 39,517 |