First Pacific Bancorp (FPBC)
OTCMKTS · Delayed Price · Currency is USD
5.15
+0.01 (0.19%)
Jan 22, 2026, 4:00 PM EST
First Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.16% | 100 |
| Jan 20, 2026 | 5.15 | 5.17 | 5.14 | 5.14 | 5.14 | -0.58% | 3,100 |
| Jan 16, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.58% | 514 |
| Jan 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 250 |
| Jan 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 600 |
| Dec 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | 500 |
| Dec 23, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.61% | 300 |
| Dec 19, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.18% | 250 |
| Dec 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 625 |
| Dec 16, 2025 | 5.19 | 5.19 | 5.10 | 5.10 | 5.10 | -1.92% | 6,100 |
| Dec 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.31% | 500 |
| Dec 9, 2025 | 5.30 | 5.31 | 5.18 | 5.18 | 5.18 | -1.26% | 3,200 |
| Dec 5, 2025 | 5.36 | 5.36 | 5.25 | 5.25 | 5.25 | -1.50% | 975 |
| Dec 4, 2025 | 5.30 | 5.33 | 5.29 | 5.33 | 5.33 | 0.57% | 1,577 |
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 200 |
| Nov 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.57% | 100 |
| Nov 14, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 3.37% | 1,000 |
| Nov 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Nov 11, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 3,100 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 200 |
| Nov 3, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.55% | 1,000 |
| Oct 31, 2025 | 5.21 | 5.21 | 5.13 | 5.13 | 5.13 | -1.38% | 450 |
| Oct 28, 2025 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 1.70% | 800 |
| Oct 23, 2025 | 5.21 | 5.21 | 5.11 | 5.11 | 5.11 | -1.67% | 9,000 |
| Oct 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 591 |
| Oct 17, 2025 | 5.22 | 5.23 | 5.15 | 5.15 | 5.15 | -3.38% | 1,798 |
| Oct 16, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 225 |
| Oct 13, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 106 |
| Oct 10, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.57% | 200 |
| Oct 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | 400 |
| Sep 22, 2025 | 5.38 | 5.38 | 5.15 | 5.15 | 5.15 | -3.92% | 3,600 |
| Sep 17, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.56% | 600 |
| Sep 10, 2025 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | -0.09% | 1,200 |
| Sep 9, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.81% | 300 |
| Sep 4, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -1.13% | 900 |
| Sep 3, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 1.73% | 400 |
| Aug 29, 2025 | 5.18 | 5.21 | 5.05 | 5.21 | 5.21 | 4.20% | 4,600 |
| Aug 28, 2025 | 5.18 | 5.28 | 5.00 | 5.00 | 5.00 | -1.96% | 2,800 |
| Aug 27, 2025 | 5.52 | 5.53 | 5.05 | 5.10 | 5.10 | -12.97% | 45,898 |
| Aug 19, 2025 | 5.75 | 5.86 | 5.75 | 5.86 | 5.86 | 2.99% | 400 |
| Aug 8, 2025 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 3.45% | 900 |
| Jul 31, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 10,102 |
| Jul 30, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -4.35% | 5,610 |
| Jul 29, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -2.38% | 1,366 |