First Pacific Bancorp (FPBC)
OTCMKTS
· Delayed Price · Currency is USD
5.90
-0.02 (-0.34%)
Jul 14, 2025, 4:00 PM EDT
First Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | 710 |
| Jul 11, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jul 10, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jul 9, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jul 8, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jul 7, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jul 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jul 2, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jul 1, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 68 |
| Jun 30, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jun 27, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jun 26, 2025 | 5.91 | 5.92 | 5.90 | 5.92 | 5.92 | -1.17% | 2,000 |
| Jun 25, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Jun 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.35% | 2,000 |
| Jun 23, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.55% | 500 |
| Jun 20, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jun 18, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jun 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jun 16, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| 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 | - | - |