OTC Markets OTCPK - Delayed Quote
USD
First Pacific Company Limited (FPAFF)
0.6300
0.0000
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Nov 5, 2026
0.6900
0.6900
0.6300
0.6300
0.6300
2,100
Nov 4, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Nov 3, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Nov 2, 2026
0.6200
0.6200
0.6100
0.6100
0.6100
9,600
Oct 30, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
-
Oct 29, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
600
Oct 28, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
2,900
Oct 27, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
-
Oct 26, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
800
Oct 23, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Oct 22, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Oct 21, 2026
0.5900
0.6000
0.5900
0.6000
0.6000
5,500
Oct 20, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 19, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 16, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 15, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 14, 2026
0.6700
0.6700
0.6300
0.6300
0.6300
58,800
Oct 13, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
8,000
Oct 12, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
2,700
Oct 9, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Oct 8, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Oct 7, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
13,900
Oct 6, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 5, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
2,000
Oct 2, 2026
0.6200
0.6200
0.6200
0.6200
0.6200
4,200
Oct 1, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
7,800
Sep 30, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Sep 29, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Sep 28, 2026
0.6200
0.6300
0.6200
0.6300
0.6300
19,800
Sep 25, 2026
0.6300
0.6300
0.6200
0.6200
0.6200
517,500
Sep 24, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Sep 23, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Sep 22, 2026
0.5900
0.6300
0.5900
0.6300
0.6300
52,500
Sep 21, 2026
0.6400
0.6400
0.6400
0.6400
0.6400
-
Sep 18, 2026
0.6400
0.6400
0.6400
0.6400
0.6400
-
Sep 17, 2026
0.6400
0.6400
0.6400
0.6400
0.6400
400
Sep 16, 2026
0.6400
0.6400
0.6100
0.6100
0.6100
105,000
Sep 15, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
25,000
Sep 14, 2026
0.6700
0.6700
0.6700
0.6700
0.6700
14,300
Sep 11, 2026
0.6300
0.6400
0.6300
0.6300
0.6300
38,100
Sep 10, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
288,400
Sep 9, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
116,500
Sep 8, 2026
0.017
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Sep 4, 2026
0.6400
0.6600
0.6300
0.6600
0.6430
62,200
Sep 3, 2026
0.6400
0.6600
0.6400
0.6400
0.6235
39,000
Sep 2, 2026
0.6500
0.6600
0.6500
0.6600
0.6430
41,400
Sep 1, 2026
0.6800
0.6800
0.6800
0.6800
0.6625
-
Aug 31, 2026
0.6800
0.6800
0.6800
0.6800
0.6625
-
Aug 28, 2026
0.6500
0.6800
0.6500
0.6800
0.6625
1,100
Aug 27, 2026
0.6300
0.6600
0.6300
0.6600
0.6430
56,400
Aug 26, 2026
0.6700
0.6700
0.6400
0.6500
0.6333
332,500
Aug 25, 2026
0.6700
0.6700
0.6400
0.6400
0.6235
49,500
Aug 24, 2026
0.6600
0.6600
0.6600
0.6600
0.6430
-
Aug 21, 2026
0.6800
0.6800
0.6600
0.6600
0.6430
27,000
Aug 20, 2026
0.6600
0.6600
0.6600
0.6600
0.6430
-
Aug 19, 2026
0.6600
0.6600
0.6600
0.6600
0.6430
-
Aug 18, 2026
0.6600
0.6600
0.6600
0.6600
0.6430
300
Aug 17, 2026
0.6500
0.6500
0.6500
0.6500
0.6333
2,500
Aug 14, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
-
Aug 13, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
-
Aug 12, 2026
0.6800
0.6800
0.6700
0.6700
0.6527
6,800
Aug 11, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
-
Aug 10, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
-
Aug 7, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
-
Aug 6, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
4,000
Aug 5, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
-
Aug 4, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
-
Aug 3, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
15,000
Jul 31, 2026
0.6900
0.6900
0.6900
0.6900
0.6722
-
Jul 30, 2026
0.6900
0.6900
0.6900
0.6900
0.6722
-
Jul 29, 2026
0.6900
0.6900
0.6900
0.6900
0.6722
-
Jul 28, 2026
0.6900
0.6900
0.6900
0.6900
0.6722
-
Jul 27, 2026
0.6900
0.6900
0.6900
0.6900
0.6722
900
Jul 24, 2026
0.6500
0.6500
0.6500
0.6500
0.6333
-
Jul 23, 2026
0.6500
0.6500
0.6500
0.6500
0.6333
-
Jul 22, 2026
0.6500
0.7100
0.6500
0.6500
0.6333
2,200
Jul 21, 2026
0.6700
0.6800
0.6600
0.6800
0.6625
9,000
Jul 20, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
-
Jul 17, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
800
Jul 16, 2026
0.6400
0.6400
0.6400
0.6400
0.6235
26,000
Jul 15, 2026
0.6400
0.6400
0.6400
0.6400
0.6235
-
Jul 14, 2026
0.6400
0.6400
0.6400
0.6400
0.6235
-
Jul 13, 2026
0.6400
0.6400
0.6400
0.6400
0.6235
-
Jul 10, 2026
0.6200
0.6400
0.6200
0.6400
0.6235
135,500
Jul 9, 2026
0.6600
0.6600
0.6600
0.6600
0.6430
-
Jul 8, 2026
0.6600
0.6600
0.6600
0.6600
0.6430
15,000
Jul 7, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
3,100
Jul 6, 2026
0.6300
0.6300
0.6300
0.6300
0.6138
5,100
Jul 2, 2026
0.6300
0.6300
0.6300
0.6300
0.6138
-
Jul 1, 2026
0.6300
0.6300
0.6300
0.6300
0.6138
-
Jun 30, 2026
0.6300
0.6300
0.6300
0.6300
0.6138
-
Jun 29, 2026
0.6300
0.6300
0.6300
0.6300
0.6138
14,400
Jun 26, 2026
0.6800
0.6800
0.6800
0.6800
0.6625
-
Jun 25, 2026
0.6800
0.6800
0.6800
0.6800
0.6625
5,600
Jun 24, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
2,000
Jun 23, 2026
0.6300
0.6300
0.6300
0.6300
0.6138
2,200
Jun 22, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
-
Jun 18, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
2,500
Jun 17, 2026
0.6600
0.6600
0.6600
0.6600
0.6430
-
Jun 16, 2026
0.6900
0.6900
0.6500
0.6600
0.6430
7,500
Jun 15, 2026
0.6900
0.6900
0.6900
0.6900
0.6722
1,300
Jun 12, 2026
0.6300
0.6600
0.6300
0.6600
0.6430
19,600
Jun 11, 2026
0.6300
0.6300
0.6300
0.6300
0.6138
-
Jun 10, 2026
0.6500
0.6500
0.6300
0.6300
0.6138
112,000
Jun 9, 2026
0.6800
0.6800
0.6800
0.6800
0.6625
-
Jun 8, 2026
0.6800
0.6800
0.6800
0.6800
0.6625
330,500
Jun 5, 2026
0.6300
0.6800
0.6100
0.6800
0.6625
172,900
Jun 4, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
-
Jun 3, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
-
Jun 2, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
49,800
Jun 1, 2026
0.6700
0.6800
0.6200
0.6800
0.6625
181,700
May 29, 2026
0.6700
0.6700
0.6700
0.6700
0.6527
34,200
May 28, 2026
0.6800
0.6800
0.6800
0.6800
0.6625
-
May 27, 2026
0.6800
0.6800
0.6800
0.6800
0.6625
-
May 26, 2026
0.6800
0.6800
0.6800
0.6800
0.6625
-
May 22, 2026
0.6800
0.6800
0.6800
0.6800
0.6625
6,000
May 21, 2026
0.7000
0.7000
0.7000
0.7000
0.6820
-
May 20, 2026
0.7000
0.7000
0.7000
0.7000
0.6820
154,100
May 19, 2026
0.7000
0.7000
0.7000
0.7000
0.6820
29,200
May 18, 2026
0.7000
0.7000
0.7000
0.7000
0.6820
-
May 15, 2026
0.7000
0.7000
0.7000
0.7000
0.6820
-
May 14, 2026
0.7000
0.7000
0.7000
0.7000
0.6820
9,300
May 13, 2026
0.7600
0.7600
0.7600
0.7600
0.7404
-
May 12, 2026
0.7600
0.7600
0.7600
0.7600
0.7404
-
May 11, 2026
0.7600
0.7600
0.7600
0.7600
0.7404
2,500
May 8, 2026
0.7600
0.7600
0.7600
0.7600
0.7404
100
May 7, 2026
0.7300
0.7300
0.7300
0.7300
0.7112
3,600
May 6, 2026
0.7500
0.7500
0.7500
0.7500
0.7307
-
May 5, 2026
0.7500
0.7500
0.7500
0.7500
0.7307
-
May 4, 2026
0.7500
0.7500
0.7500
0.7500
0.7307
-
May 1, 2026
0.7500
0.7500
0.7500
0.7500
0.7307
5,300
Apr 30, 2026
0.7200
0.7200
0.7200
0.7200
0.7015
-
Apr 29, 2026
0.7200
0.7200
0.7200
0.7200
0.7015
-
Apr 28, 2026
0.6800
0.7200
0.6800
0.7200
0.7015
5,300
Apr 27, 2026
0.7000
0.7000
0.7000
0.7000
0.6820
-
Apr 24, 2026
0.7000
0.7000
0.7000
0.7000
0.6820
-
Apr 23, 2026
0.7000
0.7000
0.7000
0.7000
0.6820
30,500
Apr 22, 2026
0.6900
0.6900
0.6900
0.6900
0.6722
14,000
Apr 21, 2026
0.7000
0.7000
0.7000
0.7000
0.6820
5,100
Apr 20, 2026
0.7200
0.7200
0.7200
0.7200
0.7015
-
Apr 17, 2026
0.7200
0.7200
0.7200
0.7200
0.7015
4,000
Apr 16, 2026
0.7200
0.7200
0.6800
0.7100
0.6917
24,400
Apr 15, 2026
0.7100
0.7100
0.7100
0.7100
0.6917
-
Apr 14, 2026
0.7100
0.7100
0.7100
0.7100
0.6917
-
Apr 13, 2026
0.7100
0.7100
0.7100
0.7100
0.6917
-
Apr 10, 2026
0.7100
0.7100
0.7100
0.7100
0.6917
-
Apr 9, 2026
0.7100
0.7100
0.7100
0.7100
0.6917
-
Apr 8, 2026
0.7100
0.7100
0.7100
0.7100
0.6917
-
Apr 7, 2026
0.7100
0.7100
0.7100
0.7100
0.6917
-
Apr 6, 2026
0.7100
0.7100
0.7100
0.7100
0.6917
-
Apr 2, 2026
0.7100
0.7100
0.7100
0.7100
0.6917
-
Apr 1, 2026
0.7100
0.7100
0.7100
0.7100
0.6917
-
Mar 31, 2026
0.7100
0.7100
0.7100
0.7100
0.6917
-
Mar 30, 2026
0.7100
0.7100
0.7100
0.7100
0.6917
-
Mar 27, 2026
0.7100
0.7100
0.7100
0.7100
0.6917
110,000
Mar 26, 2026
0.7200
0.7200
0.7200
0.7200
0.7015
-
Mar 25, 2026
0.7200
0.7200
0.7200
0.7200
0.7015
-
Mar 24, 2026
0.7200
0.7200
0.7200
0.7200
0.7015
5,000
Mar 23, 2026
0.7200
0.7200
0.7200
0.7200
0.7015
900
Mar 20, 2026
0.7200
0.7200
0.7000
0.7000
0.6820
27,800
Mar 19, 2026
0.7300
0.7300
0.7300
0.7300
0.7112
-
Mar 18, 2026
0.7300
0.7300
0.7300
0.7300
0.7112
-
Mar 17, 2026
0.7500
0.7700
0.7300
0.7300
0.7112
7,300
Mar 16, 2026
0.7700
0.7700
0.7700
0.7700
0.7502
-
Mar 13, 2026
0.7700
0.7700
0.7700
0.7700
0.7502
-
Mar 12, 2026
0.7700
0.7700
0.7700
0.7700
0.7502
-
Mar 11, 2026
0.7700
0.7700
0.7700
0.7700
0.7502
-
Mar 10, 2026
0.7700
0.7700
0.7700
0.7700
0.7502
-
Mar 9, 2026
0.7700
0.7700
0.7700
0.7700
0.7502
-
Mar 6, 2026
0.7700
0.7700
0.7700
0.7700
0.7502
200
Mar 5, 2026
0.7900
0.7900
0.7900
0.7900
0.7697
-
Mar 4, 2026
0.7900
0.7900
0.7900
0.7900
0.7697
2,000
Mar 3, 2026
0.8100
0.8100
0.8100
0.8100
0.7891
-
Mar 2, 2026
0.8100
0.8100
0.8100
0.8100
0.7891
4,900
Feb 27, 2026
0.8100
0.8100
0.8100
0.8100
0.7891
1,200
Feb 26, 2026
0.8100
0.8100
0.8100
0.8100
0.7891
1,500
Feb 25, 2026
0.8500
0.8500
0.8200
0.8200
0.7989
3,400
Feb 24, 2026
0.8200
0.8200
0.8200
0.8200
0.7989
-
Feb 23, 2026
0.8200
0.8200
0.8200
0.8200
0.7989
2,700
Feb 20, 2026
0.8500
0.8500
0.8300
0.8300
0.8086
8,300
Feb 19, 2026
0.8300
0.8300
0.8300
0.8300
0.8086
-
Feb 18, 2026
0.8300
0.8300
0.8300
0.8300
0.8086
-
Feb 17, 2026
0.8300
0.8300
0.8300
0.8300
0.8086
111,000
Feb 13, 2026
0.8200
0.8200
0.8200
0.8200
0.7989
-
Feb 12, 2026
0.8200
0.8200
0.8200
0.8200
0.7989
1,200
Feb 11, 2026
0.8300
0.8300
0.8300
0.8300
0.8086
-
Feb 10, 2026
0.8300
0.8300
0.8300
0.8300
0.8086
2,300
Feb 9, 2026
0.8200
0.8200
0.8200
0.8200
0.7989
3,700
Feb 6, 2026
0.8100
0.8100
0.8100
0.8100
0.7891
-
Feb 5, 2026
0.8300
0.8300
0.8100
0.8100
0.7891
83,200
Feb 4, 2026
0.8100
0.8100
0.8100
0.8100
0.7891
-
Feb 3, 2026
0.8100
0.8100
0.8100
0.8100
0.7891
-
Feb 2, 2026
0.8100
0.8100
0.8100
0.8100
0.7891
-
Jan 30, 2026
0.8100
0.8100
0.8100
0.8100
0.7891
-
Jan 29, 2026
0.8100
0.8100
0.8100
0.8100
0.7891
3,600
Jan 28, 2026
0.7500
0.7500
0.7500
0.7500
0.7307
-
Jan 27, 2026
0.7500
0.7500
0.7500
0.7500
0.7307
-
Jan 26, 2026
0.7500
0.7500
0.7500
0.7500
0.7307
-
Jan 23, 2026
0.7500
0.7500
0.7500
0.7500
0.7307
-
Jan 22, 2026
0.7500
0.7500
0.7500
0.7500
0.7307
4,300
Jan 21, 2026
0.7700
0.7700
0.7700
0.7700
0.7502
2,000
Jan 20, 2026
0.7900
0.7900
0.7700
0.7700
0.7502
25,300
Jan 16, 2026
0.7700
0.7700
0.7700
0.7700
0.7502
-
Jan 15, 2026
0.7700
0.7700
0.7700
0.7700
0.7502
3,300
Jan 14, 2026
0.7800
0.7800
0.7800
0.7800
0.7599
800
Jan 13, 2026
0.8100
0.8100
0.8100
0.8100
0.7891
600
Jan 12, 2026
0.7600
0.7600
0.7600
0.7600
0.7404
-
Jan 9, 2026
0.7600
0.7600
0.7600
0.7600
0.7404
800
Jan 8, 2026
0.7500
0.7500
0.7500
0.7500
0.7307
11,800
Jan 7, 2026
0.7900
0.7900
0.7900
0.7900
0.7697
1,200
Jan 6, 2026
0.7600
0.7600
0.7200
0.7200
0.7015
6,500
Jan 5, 2026
0.7800
0.7800
0.7800
0.7800
0.7599
-
Jan 2, 2026
0.7800
0.7800
0.7800
0.7800
0.7599
9,800
Dec 31, 2025
0.7800
0.7800
0.7800
0.7800
0.7599
-
Dec 30, 2025
0.7800
0.7800
0.7800
0.7800
0.7599
28,300
Dec 29, 2025
0.7400
0.7400
0.7400
0.7400
0.7209
-
Dec 26, 2025
0.7400
0.7400
0.7400
0.7400
0.7209
-
Dec 24, 2025
0.7400
0.7400
0.7400
0.7400
0.7209
-
Dec 23, 2025
0.7400
0.7400
0.7400
0.7400
0.7209
27,500
Dec 22, 2025
0.7500
0.7500
0.7500
0.7500
0.7307
-
Dec 19, 2025
0.7200
0.7500
0.7200
0.7500
0.7307
232,000
Dec 18, 2025
0.7400
0.7400
0.7400
0.7400
0.7209
-
Dec 17, 2025
0.7400
0.7400
0.7400
0.7400
0.7209
3,000
Dec 16, 2025
0.7500
0.7500
0.7500
0.7500
0.7307
-
Dec 15, 2025
0.7500
0.7500
0.7500
0.7500
0.7307
-
Dec 12, 2025
0.7500
0.7500
0.7500
0.7500
0.7307
-
Dec 11, 2025
0.7500
0.7500
0.7500
0.7500
0.7307
-
Dec 10, 2025
0.7500
0.7500
0.7500
0.7500
0.7307
226,300
Dec 9, 2025
0.9000
0.9000
0.9000
0.9000
0.8768
-
Dec 8, 2025
0.9000
0.9000
0.9000
0.9000
0.8768
-
Dec 5, 2025
0.9000
0.9000
0.9000
0.9000
0.8768
-
Dec 4, 2025
0.9000
0.9000
0.9000
0.9000
0.8768
1,100
Dec 3, 2025
0.7900
0.7900
0.7900
0.7900
0.7697
-
Dec 2, 2025
0.7900
0.7900
0.7900
0.7900
0.7697
-
Dec 1, 2025
0.7900
0.7900
0.7900
0.7900
0.7697
-
Nov 28, 2025
0.8100
0.8100
0.7900
0.7900
0.7697
8,100
Nov 26, 2025
0.8100
0.8100
0.8100
0.8100
0.7891
800
Nov 25, 2025
0.8500
0.8500
0.8500
0.8500
0.8281
-
Nov 24, 2025
0.8500
0.8500
0.8500
0.8500
0.8281
-
Nov 21, 2025
0.8500
0.8500
0.8500
0.8500
0.8281
-
Nov 20, 2025
0.8500
0.8500
0.8500
0.8500
0.8281
-
Nov 19, 2025
0.8500
0.8500
0.8500
0.8500
0.8281
-
Nov 18, 2025
0.8500
0.8500
0.8500
0.8500
0.8281
-
Nov 17, 2025
0.8500
0.8500
0.8500
0.8500
0.8281
-
Nov 14, 2025
0.8500
0.8500
0.8500
0.8500
0.8281
-
Nov 13, 2025
0.8500
0.8500
0.8500
0.8500
0.8281
-
Nov 12, 2025
0.8500
0.8500
0.8500
0.8500
0.8281
-
Nov 11, 2025
0.8500
0.8500
0.8500
0.8500
0.8281
2,500
Nov 10, 2025
0.7600
0.7600
0.7600
0.7600
0.7404
-
Nov 7, 2025
0.7600
0.7600
0.7600
0.7600
0.7404
-
