Advertisement
U.S. Markets close in 3 hrs 20 mins

First Pacific Company Limited (FPAFY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
2.9100+0.1000 (+3.56%)
As of 10:16AM EST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 20242.91002.91002.91002.91002.9100137
Nov 06, 20242.89002.89002.73002.75002.750010,600
Nov 05, 20242.95002.95002.75002.77002.770016,400
Nov 04, 20242.68002.85002.68002.79002.790019,400
Nov 01, 20242.84002.93002.78002.79002.790044,200
Oct 31, 20242.75002.78002.75002.76002.76009,800
Oct 30, 20242.86002.96002.81002.81002.810013,600
Oct 29, 20242.82002.91002.82002.91002.910010,700
Oct 28, 20242.90002.96002.90002.94002.94004,200
Oct 25, 20242.86002.94002.86002.91002.910022,500
Oct 24, 20243.04003.04002.87002.90002.90007,900
Oct 23, 20242.92002.97002.92002.94002.940076,200
Oct 22, 20242.99002.99002.78002.83002.830018,300
Oct 21, 20242.75002.80002.75002.78002.780044,400
Oct 18, 20242.77002.78002.71002.71002.710030,900
Oct 17, 20242.58002.74002.58002.62002.620013,700
Oct 16, 20242.67002.73002.61002.65002.650082,800
Oct 15, 20242.70002.78002.63002.63002.630016,000
Oct 14, 20242.62002.66002.59002.66002.66008,000
Oct 11, 20242.63002.70002.62002.66002.66006,900
Oct 10, 20242.59002.70002.59002.67002.670012,600
Oct 09, 20242.56002.58002.53002.53002.53006,800
Oct 08, 20242.82002.82002.58002.62002.6200191,500
Oct 07, 20242.84002.84002.65002.70002.700038,000
Oct 04, 20242.76002.77002.72002.77002.770010,200
Oct 03, 20242.65002.73002.65002.70002.700037,600
Oct 02, 20242.71002.77002.68002.77002.770019,000
Oct 01, 20242.72002.74002.67002.72002.720033,700
Sep 30, 20242.66002.73002.66002.69002.690037,300
Sep 27, 20242.78002.78002.64002.71002.710044,400
Sep 26, 20242.76002.77002.72002.77002.770065,100
Sep 25, 20242.73002.76002.70002.72002.720042,500
Sep 24, 20242.73002.77002.66002.75002.750016,600
Sep 23, 20242.71002.79002.71002.75002.750010,000
Sep 20, 20242.71002.79002.71002.77002.770030,400
Sep 19, 20242.73002.78002.73002.77002.770027,400
Sep 18, 20242.71002.73002.70002.71002.710059,300
Sep 17, 20242.73002.73002.70002.72002.72005,900
Sep 16, 20242.72002.75002.70002.71002.710050,100
Sep 13, 20242.70002.74002.70002.72002.720016,300
Sep 12, 20242.67002.70002.64002.67002.67005,300
Sep 11, 20242.73002.73002.62002.62002.620035,300
Sep 10, 20242.60002.66002.60002.63002.630011,100
Sep 09, 20242.66002.69002.64002.65002.65009,000
Sep 06, 20242.66002.67002.61002.61002.610016,200
Sep 05, 20242.75002.75002.65002.73002.730039,000
Sep 04, 20242.61002.64002.60002.63002.630021,600
Sep 03, 20242.60002.64002.60002.64002.640035,200
Aug 30, 20242.61002.64002.59002.62002.620022,900
Aug 29, 20242.59002.61002.56002.61002.610010,800
Aug 28, 20242.56002.64002.56002.60002.600025,700
Aug 27, 20242.55002.59002.55002.59002.590020,800
Aug 26, 20242.50002.56002.50002.54002.54009,800
Aug 23, 20242.46002.56002.46002.52002.520021,200
Aug 22, 20242.59002.59002.50002.53002.530027,400
Aug 21, 20242.49002.57002.48002.57002.570033,400
Aug 20, 20242.45002.45002.43002.45002.450021,300
Aug 19, 20242.57002.57002.42002.45002.450057,600
Aug 16, 20242.38002.45002.38002.42002.420031,600
Aug 15, 20242.34002.37002.32002.36002.360014,100
Aug 14, 20242.31002.35002.31002.32002.320015,400
Aug 13, 20242.27002.31002.23002.29002.290024,500
Aug 12, 20242.19002.27002.19002.21002.210031,400
Aug 09, 20242.35002.35002.21002.27002.270029,500
Aug 08, 20242.24002.24002.19002.21002.21004,400
Aug 07, 20242.22002.24002.19002.24002.240015,700
Aug 06, 20242.19002.22002.15002.17002.170011,700
Aug 05, 20242.02002.24002.02002.13002.130049,600
Aug 02, 20242.10002.24002.10002.24002.240019,900
Aug 01, 20242.25002.25002.17002.21002.210015,300
Jul 31, 20242.30002.30002.20002.25002.250016,900
Jul 30, 20242.25002.25002.21002.25002.25005,300
Jul 29, 20242.14002.29002.14002.19002.19008,800
Jul 26, 20242.25002.25002.21002.25002.25009,400
Jul 25, 20242.18002.27002.18002.19002.190019,400
Jul 24, 20242.27002.30002.24002.30002.300014,000
Jul 23, 20242.28002.28002.20002.25002.250045,300
Jul 22, 20242.14002.25002.14002.18002.180027,300
Jul 19, 20242.22002.22002.17002.17002.170019,500
Jul 18, 20242.28002.29002.21002.29002.29007,000
Jul 17, 20242.19002.25002.19002.25002.250012,100
Jul 16, 20242.29002.29002.16002.27002.270024,300
Jul 15, 20242.35002.35002.29002.32002.320021,100
Jul 12, 20242.30002.30002.26002.29002.290011,400
Jul 11, 20242.09002.27002.09002.22002.220023,100
Jul 10, 20242.08002.20002.08002.16002.160011,800
Jul 09, 20242.23002.23002.15002.16002.160076,600
Jul 08, 20242.33002.33002.25002.27002.270010,900
Jul 05, 20242.31002.31002.25002.25002.250011,800
Jul 03, 20242.32002.33002.29002.30002.300020,600
Jul 02, 20242.35002.38002.33002.34002.340016,400
Jul 01, 20242.40002.40002.28002.30002.300013,700
Jun 28, 20242.35002.35002.31002.31002.310012,800
Jun 27, 20242.25002.35002.25002.35002.350010,800
Jun 26, 20242.32002.34002.28002.34002.340015,300
Jun 25, 20242.33002.33002.31002.33002.330015,700
Jun 24, 20242.28002.30002.28002.29002.290025,600
Jun 21, 20242.28002.30002.28002.30002.300039,700
Jun 20, 20242.27002.33002.27002.29002.29006,500
Jun 18, 20242.32002.35002.29002.33002.330041,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...