First Pacific Bancorp (FPBC)
OTCMKTS
· Delayed Price · Currency is USD
5.82
0.00 (0.00%)
Jun 12, 2025, 8:00 PM EDT
First Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 1 |
| Jun 12, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jun 11, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jun 10, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jun 9, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jun 6, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jun 5, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jun 4, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jun 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jun 2, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| May 30, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| May 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| May 28, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 25 |
| May 27, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| May 23, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| May 22, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| May 21, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| May 20, 2025 | 5.95 | 5.95 | 5.82 | 5.82 | 5.82 | -2.84% | 400 |
| May 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.67% | 300 |
| May 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.17% | 1,200 |
| May 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| May 14, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| May 13, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| May 12, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| May 9, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| May 8, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.41% | 200 |
| May 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| May 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| May 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| May 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| May 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 30, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 4.32% | 900 |
| Apr 29, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| 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 | - | - |