First Pacific Company Limited (FPC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4960

-0.0020

(-0.40%)

As of 08:04AM CEST. Market open.

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	1,000
Oct 03, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Oct 02, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 01, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Sept 30, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Sept 27, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Sept 26, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Sept 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 24, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Sept 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sept 20, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sept 19, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Sept 18, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Sept 17, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Sept 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sept 13, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Sept 12, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	4,000
Sept 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sept 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sept 09, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Sept 06, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sept 05, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Sept 05, 2024	0.12 Dividend
Sept 04, 2024	0.4720	0.4720	0.4720	0.4720	0.3520	-
Sept 03, 2024	0.4740	0.4740	0.4740	0.4740	0.3535	-
Sept 02, 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 09, 2024	0.4060	0.4060	0.4060	0.4060	0.3028	-
Aug 08, 2024	0.4000	0.4000	0.4000	0.4000	0.2983	-
Aug 07, 2024	0.4020	0.4020	0.4020	0.4020	0.2998	-
Aug 06, 2024	0.3940	0.3940	0.3940	0.3940	0.2938	-
Aug 05, 2024	0.3940	0.3940	0.3940	0.3940	0.2938	-
Aug 02, 2024	0.3940	0.3940	0.3940	0.3940	0.2938	-
Aug 01, 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 09, 2024	0.4000	0.4140	0.4000	0.4140	0.3087	6,500
Jul 08, 2024	0.4060	0.4060	0.4060	0.4060	0.3028	-
Jul 05, 2024	0.4300	0.4300	0.4300	0.4300	0.3207	10,000
Jul 04, 2024	0.4160	0.4160	0.4160	0.4160	0.3102	-
Jul 03, 2024	0.4180	0.4180	0.4180	0.4180	0.3117	-
Jul 02, 2024	0.4320	0.4320	0.4320	0.4320	0.3222	-
Jul 01, 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	0.4160	0.4160	0.4160	0.4160	0.3102	-
Jun 18, 2024	0.125 Dividend
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 07, 2024	0.4320	0.4320	0.4320	0.4320	0.2289	-
Jun 06, 2024	0.4360	0.4360	0.4360	0.4360	0.2311	-
Jun 05, 2024	0.4320	0.4320	0.4320	0.4320	0.2289	-
Jun 04, 2024	0.4340	0.4600	0.4340	0.4600	0.2438	20,000
Jun 03, 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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,968.50-33.05(-0.14%)

S&P 5005,699.94-9.60(-0.17%)

DOW42,011.59-184.93(-0.44%)

CAD/USD0.7375-0.0004(-0.05%)

CRUDE OIL74.19+0.48(+0.65%)

Bitcoin CAD83,519.93+1,667.29(+2.04%)

First Pacific Company Limited (FPC.F)

S&P/TSX
23,968.50
-33.05(-0.14%)

S&P 500
5,699.94
-9.60(-0.17%)

DOW
42,011.59
-184.93(-0.44%)

CAD/USD
0.7375
-0.0004(-0.05%)

CRUDE OIL
74.19
+0.48(+0.65%)

Bitcoin CAD
83,519.93
+1,667.29(+2.04%)