Canada markets closed

First Pacific Company Limited (FPAFY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
2.2900-0.0400 (-1.72%)
At close: 10:37AM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20242.28002.30002.28002.30002.300039,700
Jun 20, 20242.27002.33002.27002.29002.29006,500
Jun 20, 20240.08 Dividend
Jun 18, 20242.32002.35002.29002.33002.250041,700
Jun 17, 20242.33002.35002.30002.32002.240317,600
Jun 14, 20242.35002.35002.30002.35002.269347,900
Jun 13, 20242.35002.37002.32002.34002.259721,400
Jun 12, 20242.43002.43002.32002.35002.26939,000
Jun 11, 20242.35002.36002.33002.36002.279018,000
Jun 10, 20242.33002.44002.33002.42002.3369167,700
Jun 07, 20242.37002.38002.33002.37002.288623,900
Jun 06, 20242.38002.40002.35002.35002.269315,800
Jun 05, 20242.38002.38002.34002.35002.269316,200
Jun 04, 20242.39002.40002.35002.39002.307920,100
Jun 03, 20242.34002.45002.34002.42002.336910,400
May 31, 20242.35002.36002.32002.33002.250012,500
May 30, 20242.38002.38002.34002.35002.269331,200
May 29, 20242.48002.48002.35002.40002.317647,700
May 28, 20242.48002.48002.42002.45002.365982,600
May 24, 20242.25002.35002.25002.32002.240344,200
May 23, 20242.24002.33002.24002.32002.240326,000
May 22, 20242.29002.31002.25002.30002.221023,400
May 21, 20242.22002.34002.22002.29002.21148,300
May 20, 20242.33002.35002.32002.34002.259721,900
May 17, 20242.31002.35002.31002.32002.240320,300
May 16, 20242.39002.39002.30002.33002.250043,600
May 15, 20242.36002.41002.36002.39002.307921,100
May 14, 20242.40002.40002.32002.36002.279010,300
May 13, 20242.32002.43002.32002.41002.327325,700
May 10, 20242.32002.38002.32002.35002.26937,100
May 09, 20242.32002.38002.28002.35002.269311,100
May 08, 20242.26002.31002.26002.28002.201710,800
May 07, 20242.20002.28002.19002.26002.182419,900
May 06, 20242.26002.28002.26002.26002.18247,500
May 03, 20242.28002.31002.25002.26002.182412,600
May 02, 20242.33002.33002.19002.22002.143813,100
May 01, 20242.29002.29002.27002.27002.192111,000
Apr 30, 20242.30002.31002.28002.29002.21145,700
Apr 29, 20242.28002.30002.27002.28002.201719,700
Apr 26, 20242.25002.27002.22002.26002.182434,700
Apr 25, 20242.25002.25002.22002.24002.163111,600
Apr 24, 20242.25002.28002.25002.27002.192153,900
Apr 23, 20242.28002.28002.25002.28002.201727,800
Apr 22, 20242.20002.28002.20002.27002.192127,200
Apr 19, 20242.21002.43002.21002.26002.18246,500
Apr 18, 20242.29002.29002.24002.24002.163146,000
Apr 17, 20242.24002.25002.22002.24002.16319,300
Apr 16, 20242.19002.30002.19002.27002.192123,800
Apr 15, 20242.39002.39002.36002.36002.279025,500
Apr 12, 20242.41002.41002.38002.38002.298312,300
Apr 11, 20242.34002.43002.34002.41002.32737,300
Apr 10, 20242.31002.38002.31002.38002.298329,900
Apr 09, 20242.38002.43002.38002.39002.307914,900
Apr 08, 20242.45002.47002.40002.40002.317617,600
Apr 05, 20242.45002.50002.45002.47002.38528,100
Apr 04, 20242.40002.50002.40002.45002.365915,500
Apr 03, 20242.42002.50002.42002.48002.3948332,300
Apr 02, 20242.41002.49002.41002.46002.375518,200
Apr 01, 20242.42002.46002.42002.46002.375535,500
Mar 28, 20242.40002.45002.40002.44002.356246,700
Mar 27, 20242.31002.41002.31002.39002.307946,200
Mar 26, 20242.45002.45002.26002.26002.182459,900
Mar 25, 20242.47002.47002.33002.35002.26938,800
Mar 22, 20242.40002.41002.37002.41002.327333,200
Mar 21, 20242.30002.39002.30002.39002.307929,300
Mar 20, 20242.24002.31002.24002.30002.221013,600
Mar 19, 20242.36002.36002.28002.28002.201721,300
Mar 18, 20242.21002.30002.21002.30002.22109,300
Mar 15, 20242.22002.32002.22002.32002.240316,900
Mar 14, 20242.30002.33002.24002.32002.240339,000
Mar 13, 20242.21002.29002.21002.29002.211431,800
Mar 12, 20242.29002.29002.23002.26002.182412,800
Mar 11, 20242.17002.35002.17002.27002.192125,100
Mar 08, 20242.17002.26002.17002.25002.172720,600
Mar 07, 20242.29002.34002.21002.34002.2597145,900
Mar 06, 20241.98002.09001.98002.09002.018223,800
Mar 05, 20242.06002.06002.00002.06001.989333,500
Mar 04, 20242.05002.06002.01002.06001.989339,100
Mar 01, 20242.01002.04002.01002.01001.941013,000
Feb 29, 20241.91002.01001.91002.01001.941021,300
Feb 28, 20242.00002.04001.95002.04001.970016,500
Feb 27, 20242.04002.04002.00002.03001.960313,000
Feb 26, 20242.03002.04001.99002.01001.941030,900
Feb 23, 20242.01002.04001.97002.03001.960316,900
Feb 22, 20242.20002.20001.95002.04001.970013,400
Feb 21, 20242.15002.15001.90002.02001.950614,900
Feb 20, 20241.96002.02001.91002.02001.950611,700
Feb 16, 20242.00002.00001.91001.95001.883060,000
Feb 15, 20241.96001.96001.90001.95001.883013,900
Feb 14, 20241.93001.98001.90001.97001.902484,800
Feb 13, 20241.94001.98001.88001.98001.912012,000
Feb 12, 20241.86002.00001.86001.97001.902426,700
Feb 09, 20241.98002.00001.93002.00001.931330,100
Feb 08, 20241.92002.00001.84001.99001.921730,600
Feb 07, 20241.94001.98001.94001.96001.8927269,300
Feb 06, 20241.96002.01001.95002.00001.9313113,200
Feb 05, 20241.94001.99001.89001.99001.9217136,700
Feb 02, 20241.91001.92001.89001.90001.834835,200
Feb 01, 20241.90001.93001.89001.89001.825183,900
Jan 31, 20241.87001.90001.86001.90001.834826,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...