First Pacific Bancorp (FPBC)
OTCMKTS
· Delayed Price · Currency is USD
5.56
+0.16 (2.96%)
Apr 28, 2025, 10:13 AM EDT
First Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 2.96% | 500 |
| Apr 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.08% | 342 |
| Apr 23, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Apr 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Apr 21, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.34% | 100 |
| Apr 17, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Apr 16, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Apr 15, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Apr 14, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Apr 11, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Apr 10, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Apr 9, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.19% | 5,950 |
| Apr 8, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Apr 7, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 100 |
| Apr 4, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Apr 3, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Apr 2, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | 104 |
| Apr 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 100 |
| Mar 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 26, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 300 |
| Mar 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 100 |
| Mar 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 32 |
| Mar 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | 2,000 |
| Mar 11, 2025 | 5.13 | 5.13 | 5.04 | 5.04 | 5.04 | 0.20% | 1,771 |
| Mar 10, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Mar 7, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.20% | 100 |
| Mar 6, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Mar 5, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Mar 4, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | - | 5,100 |
| Mar 3, 2025 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -1.57% | 12,099 |
| Feb 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | 201 |
| Feb 27, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 24, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 20, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 18, 2025 | 5.15 | 5.15 | 5.06 | 5.06 | 5.06 | -1.75% | 200 |
| Feb 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 500 |