First Pacific Company Limited (FPAFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4550

0.0000

(0.00%)

At close: 03:04PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 02, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,300
May 01, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 30, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	24,800
Apr 29, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	9,600
Apr 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 25, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	5,100
Apr 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	9,000
Apr 23, 2024	0.4700	0.4700	0.4400	0.4700	0.4700	6,100
Apr 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 19, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	19,300
Apr 18, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	9,400
Apr 17, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	6,400
Apr 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	93,000
Apr 15, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	108,000
Apr 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 11, 2024	0.4800	0.5000	0.4600	0.4700	0.4700	44,200
Apr 10, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	30,700
Apr 09, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 08, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 05, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 04, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 03, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 02, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 01, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	4,800
Mar 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,500
Mar 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,300
Mar 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	4,200
Mar 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 14, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	6,400
Mar 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	41,000
Mar 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	60,000
Mar 08, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	70,000
Mar 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 06, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 04, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 01, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	4,600
Feb 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,300
Feb 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	8,000
Feb 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 21, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	28,200
Feb 20, 2024	0.4200	0.4200	0.3800	0.3800	0.3800	12,000
Feb 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 09, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 08, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	3,800
Feb 07, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,300
Feb 06, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 05, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	2,800
Feb 02, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 01, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 31, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	4,900
Jan 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	400
Jan 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11,300
Jan 26, 2024	0.3700	0.3900	0.3700	0.3700	0.3700	12,000
Jan 25, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	1,500
Jan 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	6,500
Jan 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 19, 2024	0.3700	0.3900	0.3700	0.3700	0.3700	4,700
Jan 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 17, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	3,900
Jan 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Jan 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	135,500
Jan 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 09, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	42,500
Jan 08, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	46,200
Jan 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	115,800
Jan 04, 2024	0.3800	0.4100	0.3800	0.4000	0.4000	48,300
Jan 03, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 02, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	34,500
Dec 29, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,200
Dec 28, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	250,000
Dec 27, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	16,500
Dec 26, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	100,000
Dec 22, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 21, 2023	0.4100	0.4100	0.3900	0.3900	0.3900	112,000
Dec 20, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	24,900
Dec 19, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	29,300
Dec 18, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 15, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	410,400
Dec 14, 2023	0.4100	0.4200	0.4100	0.4100	0.4100	173,200
Dec 13, 2023	0.3800	0.4000	0.3800	0.4000	0.4000	359,500
Dec 12, 2023	0.3900	0.4100	0.3800	0.4000	0.4000	45,700
Dec 11, 2023	0.3900	0.4000	0.3800	0.4000	0.4000	28,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7320-0.0001(-0.02%)

CRUDE OIL78.92+0.44(+0.56%)

Bitcoin CAD86,807.23-956.41(-1.09%)

First Pacific Company Limited (FPAFF)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7320
-0.0001(-0.02%)

CRUDE OIL
78.92
+0.44(+0.56%)

Bitcoin CAD
86,807.23
-956.41(-1.09%)