First Pacific Bancorp (FPBC)
OTCMKTS · Delayed Price · Currency is USD
6.70
+1.09 (19.43%)
Jun 17, 2026, 4:00 PM EST
First Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 5.80 | 6.70 | 5.80 | 6.70 | 6.70 | 19.43% | 2,100 |
| Jun 15, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.35% | 444 |
| Jun 12, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.08% | 1,200 |
| Jun 2, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.56% | 250 |
| Jun 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 501 |
| May 22, 2026 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | -1.07% | 1,601 |
| May 20, 2026 | 5.56 | 5.61 | 5.56 | 5.61 | 5.61 | 3.89% | 600 |
| May 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.61% | 300 |
| May 11, 2026 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 0.27% | 266 |
| May 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.73% | 800 |
| May 4, 2026 | 5.32 | 5.32 | 5.21 | 5.21 | 5.21 | -0.76% | 1,338 |
| Apr 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.77% | 600 |
| Apr 15, 2026 | 5.28 | 5.28 | 5.21 | 5.21 | 5.21 | - | 1,488 |
| Apr 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.17% | 818 |
| Mar 23, 2026 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 0.19% | 2,000 |
| Mar 20, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | 0.59% | 500 |
| Mar 13, 2026 | 5.10 | 5.20 | 5.10 | 5.11 | 5.11 | 0.20% | 4,858 |
| Mar 12, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -3.77% | 35,137 |
| Mar 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.66% | 200 |
| Mar 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.70% | 200 |
| Feb 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.57% | 200 |
| Feb 23, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.93% | 200 |
| Feb 20, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.82% | 800 |
| Feb 19, 2026 | 5.19 | 5.19 | 5.13 | 5.13 | 5.13 | -1.16% | 3,541 |
| Feb 17, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.19% | 187 |
| Feb 6, 2026 | 5.16 | 5.19 | 5.16 | 5.18 | 5.18 | 0.78% | 1,100 |
| Feb 4, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.19% | 1,049 |
| Feb 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 2,400 |
| Feb 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% | 2,000 |
| Jan 28, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 0.23% | 500 |
| 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 | 0.17% | 250 |
| Dec 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 625 |