First Pacific Bancorp (FPBC)
OTCMKTS · Delayed Price · Currency is USD
5.13
-0.07 (-1.35%)
Oct 31, 2025, 4:00 PM EDT
First Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.21 | 5.21 | 5.13 | 5.13 | 5.13 | -1.38% | 450 |
| Oct 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 28, 2025 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 1.70% | 800 |
| Oct 27, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Oct 24, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Oct 23, 2025 | 5.21 | 5.21 | 5.11 | 5.11 | 5.11 | -1.67% | 9,000 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| 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 15, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Oct 14, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| 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 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | 400 |
| Oct 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 22, 2025 | 5.38 | 5.38 | 5.15 | 5.15 | 5.15 | -3.92% | 3,600 |
| Sep 19, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 13 |
| Sep 18, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Sep 17, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.56% | 600 |
| Sep 16, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 15, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 12, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| 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 8, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 51 |
| Sep 5, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| 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 |
| Sep 2, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| 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 26, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Aug 25, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Aug 22, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |