OTC Markets OTCPK - Delayed Quote
USD
First Pacific Company Limited (FPAFY)
3.1400
+0.0300
(+0.96%)
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
3.1400
3.1500
3.1100
3.1400
3.1400
73,100
Nov 5, 2026
3.0500
3.1900
3.0500
3.1100
3.1100
56,500
Nov 4, 2026
3.2300
3.2300
3.0900
3.1500
3.1500
47,700
Nov 3, 2026
3.0800
3.1000
3.0500
3.0500
3.0500
66,700
Nov 2, 2026
2.9700
3.1500
2.9700
3.0900
3.0900
98,300
Oct 30, 2026
3.0600
3.0800
3.0400
3.0500
3.0500
72,500
Oct 29, 2026
3.0000
3.0000
2.9700
2.9900
2.9900
57,200
Oct 28, 2026
3.0500
3.0500
2.9100
2.9200
2.9200
43,500
Oct 27, 2026
2.9400
2.9500
2.9300
2.9400
2.9400
51,800
Oct 26, 2026
3.0400
3.0400
3.0100
3.0300
3.0300
148,100
Oct 23, 2026
2.9400
2.9700
2.9200
2.9600
2.9600
61,200
Oct 22, 2026
2.9500
2.9500
2.9200
2.9300
2.9300
52,800
Oct 21, 2026
2.9800
3.0000
2.9100
2.9200
2.9200
140,000
Oct 20, 2026
3.0000
3.0000
2.9100
2.9100
2.9100
78,000
Oct 19, 2026
3.0600
3.0900
3.0100
3.0600
3.0600
127,100
Oct 16, 2026
3.0600
3.0800
3.0500
3.0500
3.0500
279,300
Oct 15, 2026
3.1000
3.1000
3.0700
3.0700
3.0700
82,300
Oct 14, 2026
3.0500
3.1300
3.0500
3.1000
3.1000
35,400
Oct 13, 2026
3.1000
3.1500
3.1000
3.1500
3.1500
49,100
Oct 12, 2026
3.1100
3.1500
3.0700
3.1500
3.1500
76,000
Oct 9, 2026
3.1100
3.1100
3.0600
3.0800
3.0800
57,500
Oct 8, 2026
3.0800
3.1000
2.9800
3.0200
3.0200
113,800
Oct 7, 2026
3.0800
3.0900
3.0500
3.0500
3.0500
50,200
Oct 6, 2026
3.0700
3.0700
3.0500
3.0600
3.0600
47,900
Oct 5, 2026
3.0000
3.0900
3.0000
3.0700
3.0700
72,900
Oct 2, 2026
3.0700
3.0900
3.0600
3.0600
3.0600
42,100
Oct 1, 2026
3.0900
3.1100
3.0700
3.0900
3.0900
63,300
Sep 30, 2026
3.1200
3.1500
3.0800
3.0800
3.0800
157,800
Sep 29, 2026
3.0900
3.1100
3.0700
3.1100
3.1100
38,800
Sep 28, 2026
3.1300
3.1500
3.1300
3.1300
3.1300
65,800
Sep 25, 2026
3.0500
3.1000
3.0500
3.0800
3.0800
69,900
Sep 24, 2026
3.0500
3.1200
3.0500
3.0600
3.0600
118,300
Sep 23, 2026
3.1300
3.1400
3.1000
3.1300
3.1300
161,000
Sep 22, 2026
3.1100
3.1700
3.0700
3.1400
3.1400
48,400
Sep 21, 2026
3.0500
3.1400
3.0500
3.1400
3.1400
88,300
Sep 18, 2026
3.0900
3.1100
3.0700
3.1000
3.1000
115,800
Sep 17, 2026
3.1300
3.1300
3.1000
3.1300
3.1300
75,700
Sep 16, 2026
3.1200
3.1200
3.0900
3.1000
3.1000
61,600
Sep 15, 2026
3.1400
3.1400
3.0100
3.0800
3.0800
298,800
Sep 14, 2026
3.2500
3.2500
3.1600
3.1800
3.1800
47,100
Sep 11, 2026
3.2600
3.2600
3.2300
3.2400
3.2400
57,800
Sep 10, 2026
3.2300
3.2800
3.2200
3.2500
3.2500
45,800
Sep 9, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
3.2200
3.2500
3.2200
3.2300
3.2300
31,200
Sep 8, 2026
3.3700
3.3900
3.3200
3.3600
3.2770
26,500
Sep 4, 2026
3.3800
3.3800
3.2900
3.3100
3.2282
42,600
Sep 3, 2026
3.1800
3.2900
3.1100
3.2900
3.2087
46,400
Sep 2, 2026
3.2500
3.2500
3.2300
3.2500
3.1697
33,100
Sep 1, 2026
3.2300
3.2800
3.2300
3.2600
3.1795
67,600
Aug 31, 2026
3.2600
3.2600
3.2000
3.2400
3.1600
39,500
Aug 28, 2026
3.2600
3.2900
3.2600
3.2800
3.1990
47,700
Aug 27, 2026
3.3200
3.3300
3.2600
3.3300
3.2477
14,000
Aug 26, 2026
3.2900
3.3100
3.2800
3.3100
3.2282
59,400
Aug 25, 2026
3.3600
3.3600
3.3300
3.3600
3.2770
40,900
Aug 24, 2026
3.3600
3.3900
3.3600
3.3800
3.2965
32,500
Aug 21, 2026
3.3500
3.3800
3.3400
3.3500
3.2672
28,300
Aug 20, 2026
3.3200
3.3300
3.3000
3.3100
3.2282
50,200
Aug 19, 2026
3.2900
3.2900
3.2600
3.2800
3.1990
30,200
Aug 18, 2026
3.3500
3.3800
3.3300
3.3800
3.2965
19,900
Aug 17, 2026
3.3700
3.3900
3.3500
3.3500
3.2672
42,200
Aug 14, 2026
3.4200
3.4200
3.4000
3.4000
3.3160
71,500
Aug 13, 2026
3.4000
3.4100
3.3700
3.3700
3.2868
40,600
Aug 12, 2026
3.4000
3.4100
3.4000
3.4000
3.3160
18,000
Aug 11, 2026
3.4500
3.4700
3.4300
3.4700
3.3843
39,200
Aug 10, 2026
3.4000
3.4200
3.3900
3.3900
3.3063
68,000
Aug 7, 2026
3.4500
3.4500
3.4200
3.4500
3.3648
27,300
Aug 6, 2026
3.4600
3.4800
3.4500
3.4700
3.3843
14,300
Aug 5, 2026
3.5100
3.5100
3.4600
3.5000
3.4135
161,400
Aug 4, 2026
3.4500
3.4900
3.4500
3.4600
3.3745
15,900
Aug 3, 2026
3.5500
3.5500
3.5000
3.5200
3.4330
45,100
Jul 31, 2026
3.5800
3.6200
3.5800
3.5900
3.5013
19,400
Jul 30, 2026
3.6100
3.6400
3.6000
3.6400
3.5501
18,700
Jul 29, 2026
3.5700
3.5900
3.5300
3.5800
3.4916
66,400
Jul 28, 2026
3.5900
3.6100
3.5600
3.5600
3.4721
27,800
Jul 27, 2026
3.5300
3.5300
3.4900
3.5000
3.4135
26,400
Jul 24, 2026
3.4900
3.5700
3.4800
3.4800
3.3940
32,000
Jul 23, 2026
3.4800
3.6000
3.4800
3.4900
3.4038
56,000
Jul 22, 2026
3.4700
3.5000
3.4600
3.4800
3.3940
31,500
Jul 21, 2026
3.4500
3.5000
3.4300
3.4300
3.3453
20,400
Jul 20, 2026
3.3800
3.4400
3.3800
3.4300
3.3453
252,900
Jul 17, 2026
3.3600
3.4000
3.3500
3.3900
3.3063
51,700
Jul 16, 2026
3.3500
3.3800
3.3400
3.3700
3.2868
42,600
Jul 15, 2026
3.2900
3.3300
3.2900
3.3300
3.2477
19,600
Jul 14, 2026
3.2500
3.3000
3.2500
3.3000
3.2185
40,200
Jul 13, 2026
3.2400
3.2500
3.2200
3.2400
3.1600
59,900
Jul 10, 2026
3.2400
3.2400
3.1900
3.2300
3.1502
44,300
Jul 9, 2026
3.2500
3.2500
3.2100
3.2500
3.1697
71,500
Jul 8, 2026
3.2500
3.2500
3.2200
3.2500
3.1697
35,700
Jul 7, 2026
3.2800
3.3000
3.2700
3.2700
3.1892
18,800
Jul 6, 2026
3.2900
3.2900
3.2200
3.2500
3.1697
98,900
Jul 2, 2026
3.1600
3.2000
3.1500
3.1900
3.1112
37,300
Jul 1, 2026
3.0300
3.1500
3.0300
3.1200
3.0429
28,500
Jun 30, 2026
3.0500
3.1300
3.0300
3.1000
3.0234
139,700
Jun 29, 2026
3.0800
3.1600
3.0500
3.1000
3.0234
41,000
Jun 26, 2026
3.1000
3.1200
3.0700
3.0700
2.9942
63,000
Jun 25, 2026
3.1300
3.1400
3.1200
3.1200
3.0429
37,100
Jun 24, 2026
3.1400
3.1500
3.1000
3.1400
3.0624
31,700
Jun 23, 2026
3.1400
3.1700
3.1300
3.1700
3.0917
53,500
Jun 22, 2026
3.1500
3.1800
3.0900
3.0900
3.0137
77,900
Jun 18, 2026
3.2300
3.2300
3.1900
3.2200
3.1405
83,200
Jun 17, 2026
3.2400
3.2700
3.2400
3.2500
3.1697
261,000
Jun 16, 2026
3.2600
3.2600
3.2400
3.2600
3.1795
26,100
Jun 15, 2026
3.2400
3.3800
3.2400
3.3400
3.2575
41,600
Jun 12, 2026
3.3000
3.3400
3.3000
3.3400
3.2575
19,600
Jun 11, 2026
3.2200
3.2500
3.2100
3.2400
3.1600
55,700
Jun 10, 2026
3.1600
3.1900
3.1500
3.1500
3.0722
43,000
Jun 9, 2026
3.2100
3.2200
3.2000
3.2200
3.1405
61,000
Jun 8, 2026
3.2500
3.2700
3.2200
3.2200
3.1405
61,700
Jun 5, 2026
3.3200
3.3400
3.2900
3.3200
3.2380
33,200
Jun 4, 2026
3.3500
3.3600
3.3000
3.3000
3.2185
55,800
Jun 3, 2026
3.3100
3.3300
3.3000
3.3300
3.2477
33,900
Jun 2, 2026
3.3200
3.3600
3.3200
3.3500
3.2672
36,400
Jun 1, 2026
3.3200
3.3600
3.3100
3.3100
3.2282
63,500
May 29, 2026
0.089
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
3.3300
3.3700
3.3000
3.3400
3.2575
78,800
May 28, 2026
3.3500
3.3800
3.2800
3.3800
3.2097
35,600
May 27, 2026
3.3700
3.3700
3.3200
3.3400
3.1717
52,400
May 26, 2026
3.4700
3.4700
3.3700
3.4600
3.2857
36,400
May 22, 2026
3.4700
3.5400
3.4700
3.5000
3.3237
32,400
May 21, 2026
3.4600
3.4800
3.4400
3.4600
3.2857
65,900
May 20, 2026
3.5000
3.5100
3.4600
3.4600
3.2857
41,100
May 19, 2026
3.5500
3.5500
3.4600
3.5000
3.3237
50,800
May 18, 2026
3.5200
3.5400
3.4600
3.4600
3.2857
55,200
May 15, 2026
3.6100
3.6300
3.5600
3.5900
3.4091
58,800
May 14, 2026
3.5600
3.5800
3.5600
3.5700
3.3901
50,200
May 13, 2026
3.5100
3.6000
3.5100
3.6000
3.4186
32,100
May 12, 2026
3.6600
3.6700
3.6400
3.6700
3.4851
20,400
May 11, 2026
3.6800
3.6900
3.5700
3.6500
3.4661
85,000
May 8, 2026
3.7400
3.7500
3.7000
3.7300
3.5421
215,300
May 7, 2026
3.7400
3.7600
3.7000
3.7000
3.5136
33,100
May 6, 2026
3.7100
3.7800
3.6800
3.7600
3.5706
44,400
May 5, 2026
3.7300
3.7800
3.6700
3.6900
3.5041
29,600
May 4, 2026
3.7900
3.7900
3.6200
3.6700
3.4851
88,500
May 1, 2026
3.6200
3.6200
3.5800
3.6200
3.4376
68,500
Apr 30, 2026
3.6300
3.6500
3.5700
3.5900
3.4091
237,400
Apr 29, 2026
3.6000
3.6500
3.6000
3.6200
3.4376
247,400
Apr 28, 2026
3.6500
3.6800
3.6500
3.6800
3.4946
34,400
Apr 27, 2026
3.6100
3.6700
3.6100
3.6700
3.4851
73,300
Apr 24, 2026
3.6000
3.6800
3.6000
3.6500
3.4661
18,100
Apr 23, 2026
3.6000
3.6000
3.5800
3.5800
3.3996
39,400
Apr 22, 2026
3.6100
3.6500
3.6000
3.6300
3.4471
33,000
Apr 21, 2026
3.6300
3.6400
3.6000
3.6200
3.4376
17,800
Apr 20, 2026
3.6600
3.7000
3.6200
3.6500
3.4661
51,600
Apr 17, 2026
3.6500
3.6800
3.6000
3.6500
3.4661
53,300
Apr 16, 2026
3.6100
3.6500
3.6100
3.6500
3.4661
25,400
Apr 15, 2026
3.4300
3.6500
3.4300
3.6000
3.4186
62,000
Apr 14, 2026
3.6100
3.6100
3.6000
3.6100
3.4281
39,900
Apr 13, 2026
3.5900
3.6100
3.5600
3.6000
3.4186
42,400
Apr 10, 2026
3.4200
3.6400
3.4200
3.6200
3.4376
19,500
Apr 9, 2026
3.6000
3.6200
3.5900
3.6200
3.4376
23,600
Apr 8, 2026
3.5600
3.6600
3.5600
3.6100
3.4281
48,300
Apr 7, 2026
3.5000
3.5800
3.4900
3.5100
3.3332
35,800
Apr 6, 2026
3.4800
3.5500
3.4800
3.5400
3.3616
55,700
Apr 2, 2026
3.5000
3.5600
3.4600
3.5000
3.3237
82,900
Apr 1, 2026
3.5300
3.5700
3.5300
3.5500
3.3711
71,800
Mar 31, 2026
3.5100
3.5700
3.5000
3.5700
3.3901
68,700
Mar 30, 2026
3.6800
3.6800
3.5000
3.6800
3.4946
22,200
Mar 27, 2026
3.5700
3.5700
3.5300
3.5500
3.3711
34,800
Mar 26, 2026
3.5800
3.5900
3.5500
3.5800
3.3996
87,400
Mar 25, 2026
3.6600
3.6600
3.5600
3.5800
3.3996
178,900
Mar 24, 2026
3.6100
3.7000
3.6000
3.6300
3.4471
36,300
Mar 23, 2026
3.6300
3.6400
3.5800
3.6200
3.4376
58,800
Mar 20, 2026
3.6100
3.7200
3.5700
3.6300
3.4471
37,500
Mar 19, 2026
3.6200
3.6500
3.5900
3.6300
3.4471
48,900
Mar 18, 2026
3.7000
3.7500
3.6400
3.6800
3.4946
141,600
Mar 17, 2026
3.7000
3.7500
3.6500
3.6500
3.4661
25,900
Mar 16, 2026
3.8400
3.8400
3.5600
3.7500
3.5611
24,500
Mar 13, 2026
3.8200
3.8200
3.7200
3.7500
3.5611
36,600
Mar 12, 2026
3.9100
3.9100
3.7500
3.8200
3.6275
62,300
Mar 11, 2026
3.8800
3.9400
3.8400
3.9300
3.7320
32,300
Mar 10, 2026
3.8400
3.9000
3.8400
3.8700
3.6750
36,100
Mar 9, 2026
3.8500
3.9000
3.8500
3.9000
3.7035
162,300
Mar 6, 2026
3.9800
3.9800
3.8700
3.8800
3.6845
45,400
Mar 5, 2026
3.9100
3.9100
3.8400
3.8900
3.6940
97,200
Mar 4, 2026
3.9700
3.9700
3.8300
3.9700
3.7700
44,200
Mar 3, 2026
4.0000
4.0100
3.9600
4.0100
3.8080
53,600
Mar 2, 2026
4.0800
4.1000
4.0300
4.1000
3.8934
27,600
Feb 27, 2026
3.9800
4.2000
3.9100
4.1000
3.8934
37,400
Feb 26, 2026
4.1000
4.1100
4.0600
4.1100
3.9029
40,700
Feb 25, 2026
4.1500
4.2200
4.1100
4.1400
3.9314
45,300
Feb 24, 2026
4.1500
4.1900
4.1200
4.1900
3.9789
41,200
Feb 23, 2026
4.2300
4.2300
4.1500
4.1700
3.9599
47,900
Feb 20, 2026
4.2200
4.2500
4.1300
4.2500
4.0359
151,000
Feb 19, 2026
4.2700
4.2700
4.2300
4.2700
4.0549
41,900
Feb 18, 2026
4.2500
4.2700
4.2200
4.2700
4.0549
65,900
Feb 17, 2026
4.1900
4.3100
4.1900
4.3100
4.0928
65,800
Feb 13, 2026
4.2000
4.3400
4.2000
4.3400
4.1213
85,600
Feb 12, 2026
4.2500
4.2500
4.1300
4.2300
4.0169
58,700
Feb 11, 2026
4.1900
4.2300
4.1800
4.2300
4.0169
43,400
Feb 10, 2026
4.1500
4.1800
4.1300
4.1500
3.9409
234,500
Feb 9, 2026
3.9300
4.1500
3.9300
4.1500
3.9409
157,200
Feb 6, 2026
4.2000
4.2000
4.1000
4.1300
3.9219
23,900
Feb 5, 2026
4.2100
4.2100
4.0200
4.0600
3.8554
53,800
Feb 4, 2026
4.1200
4.1200
4.0000
4.0300
3.8270
59,500
Feb 3, 2026
4.1000
4.1000
3.9600
4.0200
3.8175
32,500
Feb 2, 2026
3.9400
3.9800
3.9000
3.9800
3.7795
95,500
Jan 30, 2026
3.8300
4.0600
3.8300
4.0600
3.8554
38,000
Jan 29, 2026
4.0500
4.0500
3.9100
3.9600
3.7605
57,000
Jan 28, 2026
3.9600
4.1600
3.9600
4.0800
3.8744
26,500
Jan 27, 2026
4.0600
4.1400
4.0000
4.0300
3.8270
78,300
Jan 26, 2026
4.0900
4.0900
3.9400
4.0000
3.7985
108,200
Jan 23, 2026
3.9800
4.0600
3.9700
3.9900
3.7890
142,500
Jan 22, 2026
3.9000
4.0300
3.9000
4.0000
3.7985
45,300
Jan 21, 2026
3.9600
4.0200
3.8900
3.8900
3.6940
26,600
Jan 20, 2026
4.0300
4.0300
3.9000
3.9500
3.7510
73,000
Jan 16, 2026
3.8700
3.8800
3.8300
3.8700
3.6750
26,600
Jan 15, 2026
3.9500
4.0200
3.8800
3.9800
3.7795
30,400
Jan 14, 2026
3.9500
3.9500
3.8300
3.8600
3.6655
32,900
Jan 13, 2026
4.0100
4.0100
3.8900
3.9200
3.7225
27,000
Jan 12, 2026
3.9500
3.9500
3.7200
3.8700
3.6750
43,800
Jan 9, 2026
3.9200
3.9200
3.7800
3.8400
3.6465
25,100
Jan 8, 2026
3.8000
3.8400
3.8000
3.8400
3.6465
48,400
Jan 7, 2026
3.8400
3.8500
3.8100
3.8200
3.6275
41,000
Jan 6, 2026
3.8400
3.8800
3.8400
3.8700
3.6750
28,200
Jan 5, 2026
3.8500
3.9400
3.8400
3.8400
3.6465
44,200
Jan 2, 2026
3.9000
4.0000
3.9000
3.9800
3.7795
50,700
Dec 31, 2025
3.8500
4.0400
3.8500
3.9500
3.7510
55,000
Dec 30, 2025
3.8200
4.0800
3.7200
3.9400
3.7415
45,300
Dec 29, 2025
3.8700
4.0500
3.7300
3.9100
3.7130
40,900
Dec 26, 2025
3.8600
4.0600
3.8500
3.9900
3.7890
35,600
Dec 24, 2025
4.0500
4.0500
3.7800
3.9800
3.7795
18,500
Dec 23, 2025
3.8300
4.0100
3.8300
4.0100
3.8080
78,800
Dec 22, 2025
3.6700
4.0000
3.6700
4.0000
3.7985
47,100
Dec 19, 2025
3.9400
3.9400
3.6400
3.8000
3.6085
24,300
Dec 18, 2025
3.8500
4.0800
3.8500
4.0300
3.8270
28,300
Dec 17, 2025
3.8200
4.0600
3.8200
4.0600
3.8554
17,500
Dec 16, 2025
3.6500
3.9800
3.6500
3.9800
3.7795
31,700
Dec 15, 2025
3.7300
3.9400
3.7200
3.9400
3.7415
36,900
Dec 12, 2025
3.8800
3.8800
3.6000
3.7000
3.5136
125,300
Dec 11, 2025
3.7800
3.9400
3.7700
3.8500
3.6560
117,800
Dec 10, 2025
3.8000
3.8800
3.8000
3.8800
3.6845
73,400
Dec 9, 2025
3.9000
3.9100
3.8100
3.8800
3.6845
32,900
Dec 8, 2025
3.9400
3.9800
3.8800
3.9300
3.7320
33,100
Dec 5, 2025
4.0400
4.0500
3.9500
3.9700
3.7700
19,700
Dec 4, 2025
4.0900
4.1600
4.0600
4.1600
3.9504
17,000
Dec 3, 2025
4.0600
4.1000
4.0500
4.0500
3.8459
31,200
Dec 2, 2025
3.8500
4.1700
3.8500
4.1100
3.9029
171,400
Dec 1, 2025
4.0000
4.0600
4.0000
4.0600
3.8554
23,000
Nov 28, 2025
4.0800
4.0900
4.0700
4.0900
3.8839
14,700
Nov 26, 2025
4.0700
4.0900
4.0600
4.0700
3.8649
19,200
Nov 25, 2025
4.0500
4.1000
4.0400
4.0800
3.8744
28,500
Nov 24, 2025
3.8500
4.1500
3.8500
4.1500
3.9409
24,300
Nov 21, 2025
4.0500
4.1200
4.0100
4.0100
3.8080
39,300
Nov 20, 2025
4.0700
4.2200
4.0700
4.1300
3.9219
66,100
Nov 19, 2025
4.1200
4.1200
4.0500
4.1000
3.8934
48,500
Nov 18, 2025
4.1200
4.1400
4.1200
4.1300
3.9219
17,200
Nov 17, 2025
4.3600
4.3600
4.1900
4.2300
4.0169
44,300
Nov 14, 2025
4.3100
4.3900
4.2400
4.3900
4.1688
26,100
Nov 13, 2025
4.1700
4.3000
4.1700
4.2800
4.0644
18,100
Nov 12, 2025
4.2300
4.2700
4.2300
4.2700
4.0549
55,600
Nov 11, 2025
4.1900
4.2300
4.1900
4.2200
4.0074
38,400
Nov 10, 2025
4.0500
4.2200
4.0500
4.1900
3.9789
101,900
Nov 7, 2025
4.1700
4.2000
4.1500
4.1900
3.9789
21,400
