First Pacific Bancorp (FPBC)
OTCMKTS · Delayed Price · Currency is USD
8.26
-0.04 (-0.48%)
Aug 20, 2026, 1:42 PM EST
First Pacific Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.27 | 8.30 | 8.26 | 8.30 | 8.30 | 0.06% | 43,251 |
| Aug 19, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.55% | 39,100 |
| Aug 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 200 |
| Aug 13, 2026 | 8.10 | 8.30 | 8.10 | 8.25 | 8.25 | 3.13% | 46,036 |
| Aug 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 15,100 |
| Aug 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 25,100 |
| Aug 7, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 59,636 |
| Aug 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.05% | 300 |
| Aug 5, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.52% | 200 |
| Aug 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.73% | 900 |
| Jul 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | 984 |
| Jul 27, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -1.94% | 1,407 |
| Jul 24, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.23% | 352 |
| Jul 23, 2026 | 7.86 | 7.95 | 7.86 | 7.95 | 7.95 | 2.71% | 900 |
| Jul 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 3.20% | 300 |
| Jul 17, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 3.45% | 3,013 |
| Jul 16, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | 3.57% | 2,000 |
| Jul 15, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -4.11% | 3,000 |
| Jul 14, 2026 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | 0.27% | 559 |
| Jul 7, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | 0.07% | 12,200 |
| Jul 1, 2026 | 7.39 | 7.39 | 7.25 | 7.28 | 7.28 | 2.75% | 3,487 |
| Jun 30, 2026 | 6.75 | 7.08 | 6.75 | 7.08 | 7.08 | 4.89% | 2,000 |
| Jun 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 12.50% | 3,789 |
| Jun 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 500 |
| Jun 23, 2026 | 6.41 | 6.41 | 6.00 | 6.00 | 6.00 | -10.45% | 400 |
| 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 |