Frankfurt - Delayed Quote EUR

First Pacific Company Limited (FPC.F)

Compare
0.5100 +0.0050 (+0.99%)
As of 8:13 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Nov 5, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Nov 4, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Nov 1, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 900
Oct 31, 2024 0.5050 0.5300 0.5050 0.5300 0.5300 900
Oct 30, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 29, 2024 0.5350 0.5750 0.5350 0.5500 0.5500 16,000
Oct 28, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Oct 25, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Oct 24, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Oct 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 22, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Oct 21, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 10,000
Oct 17, 2024 0.4840 0.4840 0.4840 0.4840 0.4840 -
Oct 16, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 -
Oct 15, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 -
Oct 14, 2024 0.4840 0.5050 0.4840 0.5050 0.5050 1,964
Oct 11, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Oct 10, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Oct 9, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 4,000
Oct 8, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Oct 7, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Oct 4, 2024 0.4960 0.4960 0.4960 0.4960 0.4960 -
Oct 3, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Oct 2, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Oct 1, 2024 0.4840 0.4840 0.4840 0.4840 0.4840 -
Sep 30, 2024 0.4880 0.4880 0.4880 0.4880 0.4880 -
Sep 27, 2024 0.4740 0.4740 0.4740 0.4740 0.4740 -
Sep 26, 2024 0.4840 0.4840 0.4840 0.4840 0.4840 -
Sep 25, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Sep 24, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 -
Sep 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 20, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Sep 19, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Sep 18, 2024 0.4880 0.4880 0.4880 0.4880 0.4880 -
Sep 17, 2024 0.4840 0.4840 0.4840 0.4840 0.4840 -
Sep 16, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 13, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 1,000
Sep 12, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 4,000
Sep 11, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 10, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 9, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Sep 6, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 5, 2024 0.1200 Dividend
Sep 5, 2024 0.4620 0.4620 0.4620 0.4620 0.4620 -
Sep 4, 2024 0.4720 0.4720 0.4720 0.4720 0.3520 -
Sep 3, 2024 0.4740 0.4740 0.4740 0.4740 0.3535 -
Sep 2, 2024 0.4740 0.4740 0.4740 0.4740 0.3535 -
Aug 30, 2024 0.4720 0.4720 0.4720 0.4720 0.3520 -
Aug 29, 2024 0.4660 0.4660 0.4660 0.4660 0.3475 -
Aug 28, 2024 0.4640 0.4640 0.4640 0.4640 0.3460 -
Aug 27, 2024 0.4660 0.4660 0.4660 0.4660 0.3475 -
Aug 26, 2024 0.4560 0.4560 0.4560 0.4560 0.3401 -
Aug 23, 2024 0.4460 0.4460 0.4460 0.4460 0.3326 -
Aug 22, 2024 0.4500 0.4500 0.4500 0.4500 0.3356 -
Aug 21, 2024 0.4600 0.4600 0.4600 0.4600 0.3431 -
Aug 20, 2024 0.4500 0.4500 0.4500 0.4500 0.3356 -
Aug 19, 2024 0.4360 0.4360 0.4360 0.4360 0.3252 -
Aug 16, 2024 0.4400 0.4600 0.4400 0.4600 0.3431 200
Aug 15, 2024 0.4300 0.4300 0.4300 0.4300 0.3207 -
Aug 14, 2024 0.4240 0.4240 0.4240 0.4240 0.3162 -
Aug 13, 2024 0.4120 0.4120 0.4120 0.4120 0.3073 -
Aug 12, 2024 0.4080 0.4080 0.4080 0.4080 0.3043 -
Aug 9, 2024 0.4060 0.4060 0.4060 0.4060 0.3028 -
Aug 8, 2024 0.4000 0.4000 0.4000 0.4000 0.2983 -
Aug 7, 2024 0.4020 0.4020 0.4020 0.4020 0.2998 -
Aug 6, 2024 0.3940 0.3940 0.3940 0.3940 0.2938 -
Aug 5, 2024 0.3940 0.3940 0.3940 0.3940 0.2938 -
Aug 2, 2024 0.3940 0.3940 0.3940 0.3940 0.2938 -
Aug 1, 2024 0.3960 0.3960 0.3960 0.3960 0.2953 -
Jul 31, 2024 0.4020 0.4020 0.4020 0.4020 0.2998 -
Jul 30, 2024 0.3920 0.3920 0.3920 0.3920 0.2923 -
Jul 29, 2024 0.3940 0.3940 0.3940 0.3940 0.2938 -
Jul 26, 2024 0.3940 0.4120 0.3940 0.4120 0.3073 25
Jul 25, 2024 0.3920 0.3920 0.3920 0.3920 0.2923 -
Jul 24, 2024 0.3960 0.3960 0.3960 0.3960 0.2953 -
Jul 23, 2024 0.3960 0.3960 0.3960 0.3960 0.2953 -
Jul 22, 2024 0.3920 0.4160 0.3920 0.4160 0.3102 5,000
Jul 19, 2024 0.3940 0.4180 0.3940 0.4180 0.3117 26,000
Jul 18, 2024 0.4060 0.4060 0.4060 0.4060 0.3028 -
Jul 17, 2024 0.4020 0.4020 0.4020 0.4020 0.2998 -
Jul 16, 2024 0.4060 0.4060 0.4060 0.4060 0.3028 -
Jul 15, 2024 0.4140 0.4140 0.4140 0.4140 0.3087 -
Jul 12, 2024 0.4040 0.4300 0.4040 0.4300 0.3207 5,000
Jul 11, 2024 0.3920 0.3920 0.3920 0.3920 0.2923 -
Jul 10, 2024 0.3920 0.3920 0.3920 0.3920 0.2923 -
Jul 9, 2024 0.4000 0.4140 0.4000 0.4140 0.3087 6,500
Jul 8, 2024 0.4060 0.4060 0.4060 0.4060 0.3028 -
Jul 5, 2024 0.4300 0.4300 0.4300 0.4300 0.3207 10,000
Jul 4, 2024 0.4160 0.4160 0.4160 0.4160 0.3102 -
Jul 3, 2024 0.4180 0.4180 0.4180 0.4180 0.3117 -
Jul 2, 2024 0.4320 0.4320 0.4320 0.4320 0.3222 -
Jul 1, 2024 0.4220 0.4220 0.4220 0.4220 0.3147 -
Jun 28, 2024 0.4240 0.4440 0.4240 0.4440 0.3311 200
Jun 27, 2024 0.4240 0.4240 0.4240 0.4240 0.3162 -
Jun 26, 2024 0.4240 0.4420 0.4240 0.4420 0.3296 2,674
Jun 25, 2024 0.4240 0.4240 0.4240 0.4240 0.3162 -
Jun 24, 2024 0.4120 0.4120 0.4120 0.4120 0.3073 -
Jun 21, 2024 0.4120 0.4120 0.4120 0.4120 0.3073 -
Jun 20, 2024 0.4160 0.4160 0.4160 0.4160 0.3102 -
Jun 19, 2024 0.4240 0.4240 0.4240 0.4240 0.3162 -
Jun 18, 2024 0.1250 Dividend
Jun 18, 2024 0.4160 0.4160 0.4160 0.4160 0.3102 -
Jun 17, 2024 0.4320 0.4320 0.4320 0.4320 0.2289 -
Jun 14, 2024 0.4280 0.4500 0.4280 0.4500 0.2385 3,500
Jun 13, 2024 0.4220 0.4220 0.4220 0.4220 0.2236 -
Jun 12, 2024 0.4260 0.4260 0.4260 0.4260 0.2258 -
Jun 11, 2024 0.4280 0.4280 0.4280 0.4280 0.2268 -
Jun 10, 2024 0.4400 0.4400 0.4400 0.4400 0.2332 -
Jun 7, 2024 0.4320 0.4320 0.4320 0.4320 0.2289 -
Jun 6, 2024 0.4360 0.4360 0.4360 0.4360 0.2311 -
Jun 5, 2024 0.4320 0.4320 0.4320 0.4320 0.2289 -
Jun 4, 2024 0.4340 0.4600 0.4340 0.4600 0.2438 20,000
Jun 3, 2024 0.4400 0.4600 0.4400 0.4600 0.2438 7,000
May 31, 2024 0.4320 0.4320 0.4320 0.4320 0.2289 -
May 30, 2024 0.4320 0.4320 0.4320 0.4320 0.2289 -
May 29, 2024 0.4420 0.4420 0.4420 0.4420 0.2342 -
May 28, 2024 0.4460 0.4460 0.4460 0.4460 0.2364 -
May 27, 2024 0.4380 0.4720 0.4380 0.4720 0.2501 170,610
May 24, 2024 0.4320 0.4320 0.4320 0.4320 0.2289 -
May 23, 2024 0.4260 0.4480 0.4260 0.4480 0.2374 1,000
May 22, 2024 0.4240 0.4240 0.4240 0.4240 0.2247 -
May 21, 2024 0.4240 0.4240 0.4240 0.4240 0.2247 -
May 20, 2024 0.4280 0.4280 0.4280 0.4280 0.2268 -
May 17, 2024 0.4400 0.4400 0.4400 0.4400 0.2332 -
May 16, 2024 0.4400 0.4400 0.4400 0.4400 0.2332 -
May 15, 2024 0.4420 0.4420 0.4420 0.4420 0.2342 -
May 14, 2024 0.4400 0.4400 0.4400 0.4400 0.2332 -
May 13, 2024 0.4420 0.4420 0.4420 0.4420 0.2342 -
May 10, 2024 0.4500 0.4500 0.4500 0.4500 0.2385 5,000
May 9, 2024 0.4340 0.4340 0.4340 0.4340 0.2300 -
May 8, 2024 0.4260 0.4260 0.4260 0.4260 0.2258 -
May 7, 2024 0.4200 0.4200 0.4200 0.4200 0.2226 -
May 6, 2024 0.4220 0.4220 0.4220 0.4220 0.2236 -
May 3, 2024 0.4200 0.4200 0.4200 0.4200 0.2226 -
May 2, 2024 0.4040 0.4040 0.4040 0.4040 0.2141 -
Apr 30, 2024 0.4280 0.4280 0.4280 0.4280 0.2268 -
Apr 29, 2024 0.4240 0.4240 0.4240 0.4240 0.2247 -
Apr 26, 2024 0.4160 0.4160 0.4160 0.4160 0.2205 -
Apr 25, 2024 0.4180 0.4180 0.4180 0.4180 0.2215 -
Apr 24, 2024 0.4260 0.4460 0.4260 0.4460 0.2364 4,584
Apr 23, 2024 0.4320 0.4320 0.4320 0.4320 0.2289 -
Apr 22, 2024 0.4220 0.4220 0.4220 0.4220 0.2236 -
Apr 19, 2024 0.4200 0.4200 0.4200 0.4200 0.2226 -
Apr 18, 2024 0.4200 0.4200 0.4200 0.4200 0.2226 -
Apr 17, 2024 0.4260 0.4260 0.4260 0.4260 0.2258 -
Apr 16, 2024 0.4280 0.4280 0.4280 0.4280 0.2268 -
Apr 15, 2024 0.4440 0.4440 0.4440 0.4440 0.2353 -
Apr 12, 2024 0.4460 0.4460 0.4460 0.4460 0.2364 -
Apr 11, 2024 0.4440 0.4640 0.4440 0.4500 0.2385 5,816
Apr 10, 2024 0.4400 0.4400 0.4400 0.4400 0.2332 -
Apr 9, 2024 0.4400 0.4400 0.4400 0.4400 0.2332 -
Apr 8, 2024 0.4480 0.4640 0.4480 0.4620 0.2448 2,575
Apr 5, 2024 0.4600 0.4600 0.4600 0.4600 0.2438 5,000
Apr 4, 2024 0.4600 0.4860 0.4600 0.4860 0.2576 320
Apr 3, 2024 0.4580 0.4800 0.4580 0.4800 0.2544 20,000
Apr 2, 2024 0.4520 0.4520 0.4520 0.4520 0.2395 8,000
Mar 28, 2024 0.4600 0.4640 0.4600 0.4640 0.2459 16,000
Mar 27, 2024 0.4400 0.4400 0.4400 0.4400 0.2332 -
Mar 26, 2024 0.4400 0.4400 0.4380 0.4380 0.2321 15,000
Mar 25, 2024 0.4400 0.4400 0.4400 0.4400 0.2332 -
Mar 22, 2024 0.4400 0.4400 0.4400 0.4400 0.2332 -
Mar 21, 2024 0.4360 0.4360 0.4360 0.4360 0.2311 -
Mar 20, 2024 0.4240 0.4240 0.4240 0.4240 0.2247 -
Mar 19, 2024 0.4260 0.4260 0.4260 0.4260 0.2258 -
Mar 18, 2024 0.4200 0.4400 0.4200 0.4400 0.2332 6,355
Mar 15, 2024 0.4220 0.4220 0.4220 0.4220 0.2236 -
Mar 14, 2024 0.4240 0.4240 0.4240 0.4240 0.2247 -
Mar 13, 2024 0.4180 0.4180 0.4180 0.4180 0.2215 -
Mar 12, 2024 0.4120 0.4120 0.4120 0.4120 0.2183 -
Mar 11, 2024 0.4080 0.4080 0.4080 0.4080 0.2162 -
Mar 8, 2024 0.4120 0.4300 0.4120 0.4300 0.2279 10,000
Mar 7, 2024 0.4120 0.4220 0.4120 0.4220 0.2236 22,000
Mar 6, 2024 0.3780 0.3780 0.3780 0.3780 0.2003 -
Mar 5, 2024 0.3720 0.3720 0.3720 0.3720 0.1972 -
Mar 4, 2024 0.3780 0.3780 0.3780 0.3780 0.2003 -
Mar 1, 2024 0.3680 0.3680 0.3680 0.3680 0.1950 -
Feb 29, 2024 0.3640 0.3640 0.3640 0.3640 0.1929 -
Feb 28, 2024 0.3640 0.3640 0.3640 0.3640 0.1929 -
Feb 27, 2024 0.3680 0.3680 0.3680 0.3680 0.1950 -
Feb 26, 2024 0.3640 0.3640 0.3640 0.3640 0.1929 -
Feb 23, 2024 0.3700 0.3700 0.3700 0.3700 0.1961 -
Feb 22, 2024 0.3680 0.3680 0.3680 0.3680 0.1950 -
Feb 21, 2024 0.3640 0.3640 0.3640 0.3640 0.1929 -
Feb 20, 2024 0.3660 0.3660 0.3660 0.3660 0.1940 -
Feb 19, 2024 0.3660 0.3660 0.3660 0.3660 0.1940 -
Feb 16, 2024 0.3600 0.3600 0.3600 0.3600 0.1908 10,000
Feb 15, 2024 0.3620 0.3620 0.3620 0.3620 0.1919 531
Feb 14, 2024 0.3520 0.3520 0.3520 0.3520 0.1866 -
Feb 13, 2024 0.3500 0.3500 0.3500 0.3500 0.1855 -
Feb 12, 2024 0.3480 0.3480 0.3480 0.3480 0.1844 -
Feb 9, 2024 0.3500 0.3500 0.3500 0.3500 0.1855 -
Feb 8, 2024 0.3500 0.3500 0.3500 0.3500 0.1855 -
Feb 7, 2024 0.3500 0.3500 0.3500 0.3500 0.1855 -
Feb 6, 2024 0.3480 0.3480 0.3480 0.3480 0.1844 -
Feb 5, 2024 0.3460 0.3460 0.3460 0.3460 0.1834 -
Feb 2, 2024 0.3440 0.3440 0.3440 0.3440 0.1823 -
Feb 1, 2024 0.3460 0.3460 0.3460 0.3460 0.1834 -
Jan 31, 2024 0.3420 0.3420 0.3420 0.3420 0.1813 -
Jan 30, 2024 0.3460 0.3460 0.3460 0.3460 0.1834 -
Jan 29, 2024 0.3500 0.3680 0.3500 0.3680 0.1950 592
Jan 26, 2024 0.3440 0.3440 0.3440 0.3440 0.1823 -
Jan 25, 2024 0.3460 0.3460 0.3460 0.3460 0.1834 -
Jan 24, 2024 0.3440 0.3440 0.3440 0.3440 0.1823 -
Jan 23, 2024 0.3400 0.3400 0.3400 0.3400 0.1802 -
Jan 22, 2024 0.3420 0.3420 0.3420 0.3420 0.1813 -
Jan 19, 2024 0.3520 0.3520 0.3520 0.3520 0.1866 -
Jan 18, 2024 0.3500 0.3500 0.3500 0.3500 0.1855 -
Jan 17, 2024 0.3500 0.3500 0.3500 0.3500 0.1855 -
Jan 16, 2024 0.3600 0.3600 0.3600 0.3600 0.1908 -
Jan 15, 2024 0.3620 0.3800 0.3620 0.3800 0.2014 280
Jan 12, 2024 0.3520 0.3740 0.3520 0.3740 0.1982 790
Jan 11, 2024 0.3460 0.3460 0.3460 0.3460 0.1834 -
Jan 10, 2024 0.3540 0.3540 0.3540 0.3540 0.1876 -
Jan 9, 2024 0.3560 0.3560 0.3560 0.3560 0.1887 -
Jan 8, 2024 0.3540 0.3540 0.3540 0.3540 0.1876 -
Jan 5, 2024 0.3540 0.3540 0.3540 0.3540 0.1876 -
Jan 4, 2024 0.3500 0.3500 0.3500 0.3500 0.1855 -
Jan 3, 2024 0.3540 0.3740 0.3540 0.3740 0.1982 3,129
Jan 2, 2024 0.3520 0.3520 0.3520 0.3520 0.1866 -
Dec 29, 2023 0.3460 0.3460 0.3460 0.3460 0.1834 -
Dec 28, 2023 0.3520 0.3520 0.3520 0.3520 0.1866 -
Dec 27, 2023 0.3540 0.3540 0.3540 0.3540 0.1876 -
Dec 22, 2023 0.3520 0.3520 0.3520 0.3520 0.1866 -
Dec 21, 2023 0.3640 0.3640 0.3640 0.3640 0.1929 -
Dec 20, 2023 0.3520 0.3520 0.3520 0.3520 0.1866 -
Dec 19, 2023 0.3560 0.3560 0.3560 0.3560 0.1887 -
Dec 18, 2023 0.3680 0.3900 0.3680 0.3900 0.2067 21,000
Dec 15, 2023 0.3700 0.3700 0.3700 0.3700 0.1961 -
Dec 14, 2023 0.3580 0.3580 0.3580 0.3580 0.1897 -
Dec 13, 2023 0.3500 0.3500 0.3500 0.3500 0.1855 -
Dec 12, 2023 0.3520 0.3520 0.3520 0.3520 0.1866 -
Dec 11, 2023 0.3520 0.3520 0.3520 0.3520 0.1866 -
Dec 8, 2023 0.3500 0.3500 0.3500 0.3500 0.1855 -
Dec 7, 2023 0.3480 0.3640 0.3480 0.3640 0.1929 274
Dec 6, 2023 0.3620 0.3620 0.3620 0.3620 0.1919 -
Dec 5, 2023 0.3520 0.3520 0.3520 0.3520 0.1866 -
Dec 4, 2023 0.3520 0.3520 0.3520 0.3520 0.1866 -
Dec 1, 2023 0.3520 0.3520 0.3520 0.3520 0.1866 -
Nov 30, 2023 0.3520 0.3520 0.3520 0.3520 0.1866 -
Nov 29, 2023 0.3500 0.3500 0.3500 0.3500 0.1855 -
Nov 28, 2023 0.3540 0.3540 0.3540 0.3540 0.1876 -
Nov 27, 2023 0.3600 0.3600 0.3600 0.3600 0.1908 -
Nov 24, 2023 0.3540 0.3540 0.3540 0.3540 0.1876 -
Nov 23, 2023 0.3540 0.3540 0.3540 0.3540 0.1876 -
Nov 22, 2023 0.3500 0.3500 0.3500 0.3500 0.1855 -
Nov 21, 2023 0.3440 0.3440 0.3440 0.3440 0.1823 -
Nov 20, 2023 0.3360 0.3360 0.3360 0.3360 0.1781 -
Nov 17, 2023 0.3280 0.3280 0.3280 0.3280 0.1738 -
Nov 16, 2023 0.3380 0.3380 0.3380 0.3380 0.1791 -
Nov 15, 2023 0.3380 0.3380 0.3380 0.3380 0.1791 -
Nov 14, 2023 0.3240 0.3240 0.3240 0.3240 0.1717 -
Nov 13, 2023 0.3160 0.3160 0.3160 0.3160 0.1675 -
Nov 10, 2023 0.3240 0.3440 0.3240 0.3440 0.1823 884
Nov 9, 2023 0.3260 0.3260 0.3260 0.3260 0.1728 -
Nov 8, 2023 0.3200 0.3200 0.3200 0.3200 0.1696 -
Nov 7, 2023 0.3320 0.3320 0.3320 0.3320 0.1760 -
Nov 6, 2023 0.3460 0.3460 0.3460 0.3460 0.1834 -