OTC Markets OTCPK - Delayed Quote USD

First Pacific Company Limited (FPAFY)

Compare
2.9100 +0.1000 (+3.56%)
As of 10:16 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 2.9100 2.9100 2.9100 2.9100 2.9100 137
Nov 6, 2024 2.8900 2.8900 2.7300 2.7500 2.7500 10,600
Nov 5, 2024 2.9500 2.9500 2.7500 2.7700 2.7700 16,400
Nov 4, 2024 2.6800 2.8500 2.6800 2.7900 2.7900 19,400
Nov 1, 2024 2.8400 2.9300 2.7800 2.7900 2.7900 44,200
Oct 31, 2024 2.7500 2.7800 2.7500 2.7600 2.7600 9,800
Oct 30, 2024 2.8600 2.9600 2.8100 2.8100 2.8100 13,600
Oct 29, 2024 2.8200 2.9100 2.8200 2.9100 2.9100 10,700
Oct 28, 2024 2.9000 2.9600 2.9000 2.9400 2.9400 4,200
Oct 25, 2024 2.8600 2.9400 2.8600 2.9100 2.9100 22,500
Oct 24, 2024 3.0400 3.0400 2.8700 2.9000 2.9000 7,900
Oct 23, 2024 2.9200 2.9700 2.9200 2.9400 2.9400 76,200
Oct 22, 2024 2.9900 2.9900 2.7800 2.8300 2.8300 18,300
Oct 21, 2024 2.7500 2.8000 2.7500 2.7800 2.7800 44,400
Oct 18, 2024 2.7700 2.7800 2.7100 2.7100 2.7100 30,900
Oct 17, 2024 2.5800 2.7400 2.5800 2.6200 2.6200 13,700
Oct 16, 2024 2.6700 2.7300 2.6100 2.6500 2.6500 82,800
Oct 15, 2024 2.7000 2.7800 2.6300 2.6300 2.6300 16,000
Oct 14, 2024 2.6200 2.6600 2.5900 2.6600 2.6600 8,000
Oct 11, 2024 2.6300 2.7000 2.6200 2.6600 2.6600 6,900
Oct 10, 2024 2.5900 2.7000 2.5900 2.6700 2.6700 12,600
Oct 9, 2024 2.5600 2.5800 2.5300 2.5300 2.5300 6,800
Oct 8, 2024 2.8200 2.8200 2.5800 2.6200 2.6200 191,500
Oct 7, 2024 2.8400 2.8400 2.6500 2.7000 2.7000 38,000
Oct 4, 2024 2.7600 2.7700 2.7200 2.7700 2.7700 10,200
Oct 3, 2024 2.6500 2.7300 2.6500 2.7000 2.7000 37,600
Oct 2, 2024 2.7100 2.7700 2.6800 2.7700 2.7700 19,000
Oct 1, 2024 2.7200 2.7400 2.6700 2.7200 2.7200 33,700
Sep 30, 2024 2.6600 2.7300 2.6600 2.6900 2.6900 37,300
Sep 27, 2024 2.7800 2.7800 2.6400 2.7100 2.7100 44,400
Sep 26, 2024 2.7600 2.7700 2.7200 2.7700 2.7700 65,100
Sep 25, 2024 2.7300 2.7600 2.7000 2.7200 2.7200 42,500
Sep 24, 2024 2.7300 2.7700 2.6600 2.7500 2.7500 16,600
Sep 23, 2024 2.7100 2.7900 2.7100 2.7500 2.7500 10,000
Sep 20, 2024 2.7100 2.7900 2.7100 2.7700 2.7700 30,400
Sep 19, 2024 2.7300 2.7800 2.7300 2.7700 2.7700 27,400
Sep 18, 2024 2.7100 2.7300 2.7000 2.7100 2.7100 59,300
Sep 17, 2024 2.7300 2.7300 2.7000 2.7200 2.7200 5,900
Sep 16, 2024 2.7200 2.7500 2.7000 2.7100 2.7100 50,100
Sep 13, 2024 2.7000 2.7400 2.7000 2.7200 2.7200 16,300
Sep 12, 2024 2.6700 2.7000 2.6400 2.6700 2.6700 5,300
Sep 11, 2024 2.7300 2.7300 2.6200 2.6200 2.6200 35,300
Sep 10, 2024 2.6000 2.6600 2.6000 2.6300 2.6300 11,100
Sep 9, 2024 2.6600 2.6900 2.6400 2.6500 2.6500 9,000
Sep 6, 2024 0.0770 Dividend
Sep 6, 2024 2.6600 2.6700 2.6100 2.6100 2.6100 16,200
Sep 5, 2024 2.7500 2.7500 2.6500 2.7300 2.6530 39,000
Sep 4, 2024 2.6100 2.6400 2.6000 2.6300 2.5558 21,600
Sep 3, 2024 2.6000 2.6400 2.6000 2.6400 2.5655 35,200
Aug 30, 2024 2.6100 2.6400 2.5900 2.6200 2.5461 22,900
Aug 29, 2024 2.5900 2.6100 2.5600 2.6100 2.5364 10,800
Aug 28, 2024 2.5600 2.6400 2.5600 2.6000 2.5267 25,700
Aug 27, 2024 2.5500 2.5900 2.5500 2.5900 2.5169 20,800
Aug 26, 2024 2.5000 2.5600 2.5000 2.5400 2.4684 9,800
Aug 23, 2024 2.4600 2.5600 2.4600 2.5200 2.4489 21,200
Aug 22, 2024 2.5900 2.5900 2.5000 2.5300 2.4586 27,400
Aug 21, 2024 2.4900 2.5700 2.4800 2.5700 2.4975 33,400
Aug 20, 2024 2.4500 2.4500 2.4300 2.4500 2.3809 21,300
Aug 19, 2024 2.5700 2.5700 2.4200 2.4500 2.3809 57,600
Aug 16, 2024 2.3800 2.4500 2.3800 2.4200 2.3517 31,600
Aug 15, 2024 2.3400 2.3700 2.3200 2.3600 2.2934 14,100
Aug 14, 2024 2.3100 2.3500 2.3100 2.3200 2.2546 15,400
Aug 13, 2024 2.2700 2.3100 2.2300 2.2900 2.2254 24,500
Aug 12, 2024 2.1900 2.2700 2.1900 2.2100 2.1477 31,400
Aug 9, 2024 2.3500 2.3500 2.2100 2.2700 2.2060 29,500
Aug 8, 2024 2.2400 2.2400 2.1900 2.2100 2.1477 4,400
Aug 7, 2024 2.2200 2.2400 2.1900 2.2400 2.1768 15,700
Aug 6, 2024 2.1900 2.2200 2.1500 2.1700 2.1088 11,700
Aug 5, 2024 2.0200 2.2400 2.0200 2.1300 2.0699 49,600
Aug 2, 2024 2.1000 2.2400 2.1000 2.2400 2.1768 19,900
Aug 1, 2024 2.2500 2.2500 2.1700 2.2100 2.1477 15,300
Jul 31, 2024 2.3000 2.3000 2.2000 2.2500 2.1865 16,900
Jul 30, 2024 2.2500 2.2500 2.2100 2.2500 2.1865 5,300
Jul 29, 2024 2.1400 2.2900 2.1400 2.1900 2.1282 8,800
Jul 26, 2024 2.2500 2.2500 2.2100 2.2500 2.1865 9,400
Jul 25, 2024 2.1800 2.2700 2.1800 2.1900 2.1282 19,400
Jul 24, 2024 2.2700 2.3000 2.2400 2.3000 2.2351 14,000
Jul 23, 2024 2.2800 2.2800 2.2000 2.2500 2.1865 45,300
Jul 22, 2024 2.1400 2.2500 2.1400 2.1800 2.1185 27,300
Jul 19, 2024 2.2200 2.2200 2.1700 2.1700 2.1088 19,500
Jul 18, 2024 2.2800 2.2900 2.2100 2.2900 2.2254 7,000
Jul 17, 2024 2.1900 2.2500 2.1900 2.2500 2.1865 12,100
Jul 16, 2024 2.2900 2.2900 2.1600 2.2700 2.2060 24,300
Jul 15, 2024 2.3500 2.3500 2.2900 2.3200 2.2546 21,100
Jul 12, 2024 2.3000 2.3000 2.2600 2.2900 2.2254 11,400
Jul 11, 2024 2.0900 2.2700 2.0900 2.2200 2.1574 23,100
Jul 10, 2024 2.0800 2.2000 2.0800 2.1600 2.0991 11,800
Jul 9, 2024 2.2300 2.2300 2.1500 2.1600 2.0991 76,600
Jul 8, 2024 2.3300 2.3300 2.2500 2.2700 2.2060 10,900
Jul 5, 2024 2.3100 2.3100 2.2500 2.2500 2.1865 11,800
Jul 3, 2024 2.3200 2.3300 2.2900 2.3000 2.2351 20,600
Jul 2, 2024 2.3500 2.3800 2.3300 2.3400 2.2740 16,400
Jul 1, 2024 2.4000 2.4000 2.2800 2.3000 2.2351 13,700
Jun 28, 2024 2.3500 2.3500 2.3100 2.3100 2.2448 12,800
Jun 27, 2024 2.2500 2.3500 2.2500 2.3500 2.2837 10,800
Jun 26, 2024 2.3200 2.3400 2.2800 2.3400 2.2740 15,300
Jun 25, 2024 2.3300 2.3300 2.3100 2.3300 2.2643 15,700
Jun 24, 2024 2.2800 2.3000 2.2800 2.2900 2.2254 25,600
Jun 21, 2024 2.2800 2.3000 2.2800 2.3000 2.2351 39,700
Jun 20, 2024 0.0800 Dividend
Jun 20, 2024 2.2700 2.3300 2.2700 2.2900 2.2254 6,500
Jun 18, 2024 2.3200 2.3500 2.2900 2.3300 2.1865 41,700
Jun 17, 2024 2.3300 2.3500 2.3000 2.3200 2.1772 17,600
Jun 14, 2024 2.3500 2.3500 2.3000 2.3500 2.2053 47,900
Jun 13, 2024 2.3500 2.3700 2.3200 2.3400 2.1959 21,400
Jun 12, 2024 2.4300 2.4300 2.3200 2.3500 2.2053 9,000
Jun 11, 2024 2.3500 2.3600 2.3300 2.3600 2.2147 18,000
Jun 10, 2024 2.3300 2.4400 2.3300 2.4200 2.2710 167,700
Jun 7, 2024 2.3700 2.3800 2.3300 2.3700 2.2241 23,900
Jun 6, 2024 2.3800 2.4000 2.3500 2.3500 2.2053 15,800
Jun 5, 2024 2.3800 2.3800 2.3400 2.3500 2.2053 16,200
Jun 4, 2024 2.3900 2.4000 2.3500 2.3900 2.2428 20,100
Jun 3, 2024 2.3400 2.4500 2.3400 2.4200 2.2710 10,400
May 31, 2024 2.3500 2.3600 2.3200 2.3300 2.1865 12,500
May 30, 2024 2.3800 2.3800 2.3400 2.3500 2.2053 31,200
May 29, 2024 2.4800 2.4800 2.3500 2.4000 2.2522 47,700
May 28, 2024 2.4800 2.4800 2.4200 2.4500 2.2991 82,600
May 24, 2024 2.2500 2.3500 2.2500 2.3200 2.1772 44,200
May 23, 2024 2.2400 2.3300 2.2400 2.3200 2.1772 26,000
May 22, 2024 2.2900 2.3100 2.2500 2.3000 2.1584 23,400
May 21, 2024 2.2200 2.3400 2.2200 2.2900 2.1490 8,300
May 20, 2024 2.3300 2.3500 2.3200 2.3400 2.1959 21,900
May 17, 2024 2.3100 2.3500 2.3100 2.3200 2.1772 20,300
May 16, 2024 2.3900 2.3900 2.3000 2.3300 2.1865 43,600
May 15, 2024 2.3600 2.4100 2.3600 2.3900 2.2428 21,100
May 14, 2024 2.4000 2.4000 2.3200 2.3600 2.2147 10,300
May 13, 2024 2.3200 2.4300 2.3200 2.4100 2.2616 25,700
May 10, 2024 2.3200 2.3800 2.3200 2.3500 2.2053 7,100
May 9, 2024 2.3200 2.3800 2.2800 2.3500 2.2053 11,100
May 8, 2024 2.2600 2.3100 2.2600 2.2800 2.1396 10,800
May 7, 2024 2.2000 2.2800 2.1900 2.2600 2.1208 19,900
May 6, 2024 2.2600 2.2800 2.2600 2.2600 2.1208 7,500
May 3, 2024 2.2800 2.3100 2.2500 2.2600 2.1208 12,600
May 2, 2024 2.3300 2.3300 2.1900 2.2200 2.0833 13,100
May 1, 2024 2.2900 2.2900 2.2700 2.2700 2.1302 11,000
Apr 30, 2024 2.3000 2.3100 2.2800 2.2900 2.1490 5,700
Apr 29, 2024 2.2800 2.3000 2.2700 2.2800 2.1396 19,700
Apr 26, 2024 2.2500 2.2700 2.2200 2.2600 2.1208 34,700
Apr 25, 2024 2.2500 2.2500 2.2200 2.2400 2.1021 11,600
Apr 24, 2024 2.2500 2.2800 2.2500 2.2700 2.1302 53,900
Apr 23, 2024 2.2800 2.2800 2.2500 2.2800 2.1396 27,800
Apr 22, 2024 2.2000 2.2800 2.2000 2.2700 2.1302 27,200
Apr 19, 2024 2.2100 2.4300 2.2100 2.2600 2.1208 6,500
Apr 18, 2024 2.2900 2.2900 2.2400 2.2400 2.1021 46,000
Apr 17, 2024 2.2400 2.2500 2.2200 2.2400 2.1021 9,300
Apr 16, 2024 2.1900 2.3000 2.1900 2.2700 2.1302 23,800
Apr 15, 2024 2.3900 2.3900 2.3600 2.3600 2.2147 25,500
Apr 12, 2024 2.4100 2.4100 2.3800 2.3800 2.2335 12,300
Apr 11, 2024 2.3400 2.4300 2.3400 2.4100 2.2616 7,300
Apr 10, 2024 2.3100 2.3800 2.3100 2.3800 2.2335 29,900
Apr 9, 2024 2.3800 2.4300 2.3800 2.3900 2.2428 14,900
Apr 8, 2024 2.4500 2.4700 2.4000 2.4000 2.2522 17,600
Apr 5, 2024 2.4500 2.5000 2.4500 2.4700 2.3179 8,100
Apr 4, 2024 2.4000 2.5000 2.4000 2.4500 2.2991 15,500
Apr 3, 2024 2.4200 2.5000 2.4200 2.4800 2.3273 332,300
Apr 2, 2024 2.4100 2.4900 2.4100 2.4600 2.3085 18,200
Apr 1, 2024 2.4200 2.4600 2.4200 2.4600 2.3085 35,500
Mar 28, 2024 2.4000 2.4500 2.4000 2.4400 2.2898 46,700
Mar 27, 2024 2.3100 2.4100 2.3100 2.3900 2.2428 46,200
Mar 26, 2024 2.4500 2.4500 2.2600 2.2600 2.1208 59,900
Mar 25, 2024 2.4700 2.4700 2.3300 2.3500 2.2053 8,800
Mar 22, 2024 2.4000 2.4100 2.3700 2.4100 2.2616 33,200
Mar 21, 2024 2.3000 2.3900 2.3000 2.3900 2.2428 29,300
Mar 20, 2024 2.2400 2.3100 2.2400 2.3000 2.1584 13,600
Mar 19, 2024 2.3600 2.3600 2.2800 2.2800 2.1396 21,300
Mar 18, 2024 2.2100 2.3000 2.2100 2.3000 2.1584 9,300
Mar 15, 2024 2.2200 2.3200 2.2200 2.3200 2.1772 16,900
Mar 14, 2024 2.3000 2.3300 2.2400 2.3200 2.1772 39,000
Mar 13, 2024 2.2100 2.2900 2.2100 2.2900 2.1490 31,800
Mar 12, 2024 2.2900 2.2900 2.2300 2.2600 2.1208 12,800
Mar 11, 2024 2.1700 2.3500 2.1700 2.2700 2.1302 25,100
Mar 8, 2024 2.1700 2.2600 2.1700 2.2500 2.1115 20,600
Mar 7, 2024 2.2900 2.3400 2.2100 2.3400 2.1959 145,900
Mar 6, 2024 1.9800 2.0900 1.9800 2.0900 1.9613 23,800
Mar 5, 2024 2.0600 2.0600 2.0000 2.0600 1.9332 33,500
Mar 4, 2024 2.0500 2.0600 2.0100 2.0600 1.9332 39,100
Mar 1, 2024 2.0100 2.0400 2.0100 2.0100 1.8862 13,000
Feb 29, 2024 1.9100 2.0100 1.9100 2.0100 1.8862 21,300
Feb 28, 2024 2.0000 2.0400 1.9500 2.0400 1.9144 16,500
Feb 27, 2024 2.0400 2.0400 2.0000 2.0300 1.9050 13,000
Feb 26, 2024 2.0300 2.0400 1.9900 2.0100 1.8862 30,900
Feb 23, 2024 2.0100 2.0400 1.9700 2.0300 1.9050 16,900
Feb 22, 2024 2.2000 2.2000 1.9500 2.0400 1.9144 13,400
Feb 21, 2024 2.1500 2.1500 1.9000 2.0200 1.8956 14,900
Feb 20, 2024 1.9600 2.0200 1.9100 2.0200 1.8956 11,700
Feb 16, 2024 2.0000 2.0000 1.9100 1.9500 1.8299 60,000
Feb 15, 2024 1.9600 1.9600 1.9000 1.9500 1.8299 13,900
Feb 14, 2024 1.9300 1.9800 1.9000 1.9700 1.8487 84,800
Feb 13, 2024 1.9400 1.9800 1.8800 1.9800 1.8581 12,000
Feb 12, 2024 1.8600 2.0000 1.8600 1.9700 1.8487 26,700
Feb 9, 2024 1.9800 2.0000 1.9300 2.0000 1.8769 30,100
Feb 8, 2024 1.9200 2.0000 1.8400 1.9900 1.8675 30,600
Feb 7, 2024 1.9400 1.9800 1.9400 1.9600 1.8393 269,300
Feb 6, 2024 1.9600 2.0100 1.9500 2.0000 1.8769 113,200
Feb 5, 2024 1.9400 1.9900 1.8900 1.9900 1.8675 136,700
Feb 2, 2024 1.9100 1.9200 1.8900 1.9000 1.7830 35,200
Feb 1, 2024 1.9000 1.9300 1.8900 1.8900 1.7736 83,900
Jan 31, 2024 1.8700 1.9000 1.8600 1.9000 1.7830 26,300
Jan 30, 2024 1.9500 1.9500 1.8800 1.9300 1.8112 16,600
Jan 29, 2024 1.9200 1.9400 1.9000 1.9400 1.8206 17,500
Jan 26, 2024 1.8800 1.9100 1.8700 1.8900 1.7736 45,300
Jan 25, 2024 1.9100 1.9300 1.8900 1.9100 1.7924 21,700
Jan 24, 2024 1.9000 1.9500 1.8900 1.8900 1.7736 19,600
Jan 23, 2024 1.8800 1.9200 1.8800 1.9200 1.8018 19,400
Jan 22, 2024 1.9200 1.9200 1.8800 1.8900 1.7736 26,000
Jan 19, 2024 1.9300 1.9800 1.9200 1.9400 1.8206 11,000
Jan 18, 2024 1.9400 1.9500 1.9100 1.9400 1.8206 10,800
Jan 17, 2024 1.9000 1.9400 1.8900 1.9000 1.7830 29,100
Jan 16, 2024 1.9700 1.9800 1.9400 1.9400 1.8206 29,100
Jan 12, 2024 1.9600 1.9800 1.9300 1.9400 1.8206 29,900
Jan 11, 2024 1.9600 2.0000 1.9100 1.9300 1.8112 16,200
Jan 10, 2024 1.9500 1.9900 1.9100 1.9100 1.7924 4,500
Jan 9, 2024 1.9700 1.9900 1.9400 1.9600 1.8393 38,200
Jan 8, 2024 2.0400 2.0400 1.9400 1.9400 1.8206 14,100
Jan 5, 2024 1.9600 1.9700 1.9200 1.9500 1.8299 11,000
Jan 4, 2024 1.9300 1.9600 1.9200 1.9300 1.8112 25,800
Jan 3, 2024 1.9200 1.9500 1.9100 1.9200 1.8018 51,100
Jan 2, 2024 1.9500 1.9700 1.9200 1.9200 1.8018 8,100
Dec 29, 2023 1.9700 1.9800 1.9400 1.9500 1.8299 31,900
Dec 28, 2023 1.8600 1.9800 1.8600 1.9700 1.8487 53,800
Dec 27, 2023 1.9600 2.0000 1.9600 2.0000 1.8769 27,700
Dec 26, 2023 2.0400 2.0400 1.9300 1.9700 1.8487 25,700
Dec 22, 2023 1.8300 1.9700 1.8300 1.9500 1.8299 21,900
Dec 21, 2023 2.0000 2.0200 1.9600 2.0000 1.8769 36,500
Dec 20, 2023 1.8700 1.9500 1.8700 1.9500 1.8299 37,500
Dec 19, 2023 1.8600 2.0900 1.8600 1.9600 1.8393 104,000
Dec 18, 2023 2.0000 2.0400 2.0000 2.0400 1.9144 22,500
Dec 15, 2023 1.9900 2.0400 1.9900 2.0200 1.8956 65,100
Dec 14, 2023 1.9600 1.9800 1.9200 1.9700 1.8487 17,700
Dec 13, 2023 2.0300 2.0300 1.9000 1.9200 1.8018 25,700
Dec 12, 2023 1.9400 2.0000 1.9400 1.9400 1.8206 10,100
Dec 11, 2023 2.0000 2.0000 1.9400 1.9500 1.8299 46,100
Dec 8, 2023 2.0200 2.0200 1.9000 1.9600 1.8393 80,400
Dec 7, 2023 2.0000 2.0000 1.9000 1.9400 1.8206 28,300
Dec 6, 2023 1.9900 2.0200 1.9400 2.0100 1.8862 81,200
Dec 5, 2023 1.9800 2.0200 1.9100 2.0200 1.8956 81,200
Dec 4, 2023 1.8700 1.9800 1.8700 1.9600 1.8393 168,100
Dec 1, 2023 1.9100 1.9200 1.8800 1.9000 1.7830 12,900
Nov 30, 2023 1.9600 2.0200 1.8800 1.9500 1.8299 6,600
Nov 29, 2023 1.9200 1.9400 1.9100 1.9200 1.8018 17,000
Nov 28, 2023 1.9600 1.9600 1.9300 1.9500 1.8299 46,100
Nov 27, 2023 2.0000 2.0000 1.9400 1.9400 1.8206 36,300
Nov 24, 2023 2.0400 2.0400 1.9400 1.9400 1.8206 5,600
Nov 22, 2023 1.9100 2.0300 1.9000 1.9600 1.8393 12,800
Nov 21, 2023 1.9600 2.0400 1.8800 1.9100 1.7924 23,200
Nov 20, 2023 1.8500 1.9200 1.8400 1.9000 1.7830 106,400
Nov 17, 2023 1.7700 1.8300 1.7700 1.7900 1.6798 87,900
Nov 16, 2023 1.8300 1.8400 1.7800 1.8200 1.7079 41,300
Nov 15, 2023 1.8000 2.0000 1.8000 1.8700 1.7549 351,700
Nov 14, 2023 1.8000 1.8000 1.7400 1.7700 1.6610 33,200
Nov 13, 2023 1.7000 1.7500 1.7000 1.7500 1.6422 14,900
Nov 10, 2023 1.8800 1.8800 1.7000 1.8000 1.6892 7,000
Nov 9, 2023 1.7000 1.9000 1.7000 1.7400 1.6329 15,400
Nov 8, 2023 1.9100 1.9100 1.7300 1.7300 1.6235 25,700
Nov 7, 2023 1.8800 1.8800 1.8000 1.8000 1.6892 9,600