OTC Markets OTCPK - Delayed Quote USD

First Pacific Company Limited (FPAFF)

0.7384

0.0000

(0.00%)

At close: May 27 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
May 29, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
May 28, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
May 27, 2025	0.6600	0.6700	0.6600	0.6700	0.6700	16,100
May 23, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	6,000
May 22, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	1,500
May 21, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
May 20, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
May 19, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
May 16, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	64,500
May 15, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	6,500
May 14, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	20,900
May 13, 2025	0.7000	0.7000	0.6600	0.6600	0.6600	17,000
May 12, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	79,000
May 9, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
May 8, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	8,000
May 7, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	4,700
May 6, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	4,000
May 5, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	2,000
May 2, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	2,600
May 1, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 30, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 29, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	2,300
Apr 28, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 25, 2025	0.6500	0.6500	0.6400	0.6400	0.6400	2,500
Apr 24, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 23, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	1,500
Apr 22, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	2,000
Apr 21, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	6,800
Apr 17, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	4,200
Apr 16, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 15, 2025	0.6400	0.6400	0.5600	0.5800	0.5800	20,500
Apr 14, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 11, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 10, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	17,200
Apr 9, 2025	0.5400	0.5800	0.5400	0.5800	0.5800	102,000
Apr 8, 2025	0.5800	0.6100	0.5800	0.6100	0.6100	14,200
Apr 7, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 4, 2025	0.6000	0.6600	0.6000	0.6600	0.6600	3,000
Apr 3, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 2, 2025	0.5800	0.6200	0.5800	0.5800	0.5800	14,000
Apr 1, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 31, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 28, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 27, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	56,600
Mar 26, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 25, 2025	0.6800	0.6800	0.6400	0.6400	0.6400	3,500
Mar 24, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
Mar 21, 2025	0.6600	0.6600	0.6500	0.6500	0.6500	6,400
Mar 20, 2025	0.6800	0.7000	0.6200	0.6600	0.6600	2,000
Mar 19, 2025	0.6700	0.6700	0.6400	0.6400	0.6400	23,400
Mar 18, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 17, 2025	0.6300	0.6300	0.6100	0.6100	0.6100	11,500
Mar 14, 2025	0.6200	0.6200	0.5800	0.6000	0.6000	23,100
Mar 13, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 12, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 11, 2025	0.5900	0.6300	0.5900	0.6300	0.6300	11,700
Mar 10, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 7, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 6, 2025	0.6300	0.6300	0.5900	0.5900	0.5900	3,000
Mar 5, 2025	0.6200	0.6200	0.5500	0.5900	0.5900	6,100
Mar 4, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 3, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 28, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	153,000
Feb 27, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	20,000
Feb 26, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	4,000
Feb 25, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 24, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	5,000
Feb 21, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 20, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 19, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	2,400
Feb 18, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 14, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	1,400
Feb 13, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 12, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
Feb 11, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	27,000
Feb 10, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 7, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	44,000
Feb 6, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 5, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 4, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 3, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 31, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 30, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	66,000
Jan 29, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 28, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	35,800
Jan 27, 2025	0.6000	0.6000	0.5600	0.5800	0.5800	94,300
Jan 24, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 23, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 22, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 21, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	4,200
Jan 17, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 16, 2025	0.5500	0.5500	0.5400	0.5400	0.5400	7,100
Jan 15, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 14, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 13, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	5,200
Jan 10, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	1,100
Jan 8, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 7, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Jan 6, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	1,800
Jan 3, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	6,500
Jan 2, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	12,000
Dec 31, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 30, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 27, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 24, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	33,600
Dec 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	31,500
Dec 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	11,000
Dec 18, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Dec 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Dec 16, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Dec 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	9,500
Dec 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	7,100
Dec 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,000
Dec 4, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 3, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 2, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 27, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 26, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 25, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	900
Nov 19, 2024	0.6300	0.6300	0.5900	0.5900	0.5900	15,300
Nov 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Nov 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Nov 14, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	7,800
Nov 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
Nov 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 11, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 8, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 7, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	100
Nov 6, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	3,000
Nov 5, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	16,000
Nov 4, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Nov 1, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 31, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 30, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 29, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 28, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 25, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	700
Oct 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Oct 23, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	32,700
Oct 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Oct 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
Oct 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Oct 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	100
Oct 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	6,700
Oct 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 14, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	15,000
Oct 11, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	356,000
Oct 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	4,000
Oct 9, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	10,500
Oct 8, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,000
Oct 7, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	10,600
Oct 4, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	8,200
Oct 2, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 1, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,400
Sep 26, 2024	0.5400	0.5500	0.5200	0.5500	0.5500	5,000
Sep 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,500
Sep 20, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,000
Sep 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 17, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,200
Sep 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	7,300
Sep 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,100
Sep 9, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,000
Sep 6, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sep 5, 2024	0.015 Dividend
Sep 5, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Sep 4, 2024	0.5300	0.5300	0.5300	0.5300	0.5150	-
Sep 3, 2024	0.5300	0.5300	0.5300	0.5300	0.5150	-
Aug 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5150	900
Aug 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4470	-
Aug 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4470	342,300
Aug 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4470	-
Aug 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4470	-
Aug 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4470	47,800
Aug 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4470	-
Aug 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4470	150,000
Aug 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4470	75,000
Aug 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4470	221,000
Aug 16, 2024	0.4500	0.5200	0.4500	0.5200	0.5053	12,000
Aug 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4081	-
Aug 14, 2024	0.4200	0.4200	0.4200	0.4200	0.4081	-
Aug 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4081	22,900
Aug 12, 2024	0.4100	0.4100	0.4100	0.4100	0.3984	-
Aug 9, 2024	0.4600	0.4600	0.4100	0.4100	0.3984	4,500
Aug 8, 2024	0.4700	0.4700	0.4700	0.4700	0.4567	-
Aug 7, 2024	0.4700	0.4700	0.4700	0.4700	0.4567	11,800
Aug 6, 2024	0.4700	0.4700	0.4700	0.4700	0.4567	-
Aug 5, 2024	0.4700	0.4700	0.4700	0.4700	0.4567	7,100
Aug 2, 2024	0.4100	0.4100	0.4100	0.4100	0.3984	-
Aug 1, 2024	0.4100	0.4100	0.4100	0.4100	0.3984	-
Jul 31, 2024	0.4100	0.4100	0.4100	0.4100	0.3984	2,300
Jul 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4178	-
Jul 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4178	-
Jul 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4178	-
Jul 25, 2024	0.4300	0.4300	0.4300	0.4300	0.4178	10,400
Jul 24, 2024	0.4300	0.4300	0.4300	0.4300	0.4178	-
Jul 23, 2024	0.4300	0.4300	0.4300	0.4300	0.4178	9,400
Jul 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4373	-
Jul 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4373	5,000
Jul 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4470	2,000
Jul 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4373	-
Jul 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4373	6,000
Jul 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4081	-
Jul 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4081	3,100
Jul 11, 2024	0.4400	0.4400	0.4300	0.4300	0.4178	33,000
Jul 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4373	1,000
Jul 9, 2024	0.4500	0.4500	0.4500	0.4500	0.4373	3,000
Jul 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4373	-
Jul 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4373	-
Jul 3, 2024	0.4500	0.4500	0.4500	0.4500	0.4373	-
Jul 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4373	7,800
Jul 1, 2024	0.4500	0.4700	0.4500	0.4600	0.4470	11,500
Jun 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4373	-
Jun 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4373	-
Jun 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4373	2,000
Jun 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4275	900
Jun 24, 2024	0.4600	0.4600	0.4500	0.4500	0.4373	2,300
Jun 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4470	100,900
Jun 20, 2024	0.4800	0.4800	0.4400	0.4600	0.4470	21,300
Jun 18, 2024	0.016 Dividend
Jun 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4567	-
Jun 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4412	4,300
Jun 14, 2024	0.4700	0.4700	0.4400	0.4700	0.4412	8,500
Jun 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4318	2,500
Jun 12, 2024	0.4700	0.4700	0.4400	0.4600	0.4318	79,300
Jun 11, 2024	0.4600	0.4600	0.4500	0.4500	0.4224	2,900
Jun 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4599	40,000
Jun 7, 2024	0.4800	0.4800	0.4500	0.4500	0.4224	1,400
Jun 6, 2024	0.4700	0.4700	0.4700	0.4700	0.4412	80,000
Jun 5, 2024	0.4800	0.4800	0.4500	0.4500	0.4224	49,800
Jun 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4318	-
Jun 3, 2024	0.4600	0.4600	0.4600	0.4600	0.4318	-
May 31, 2024	0.4600	0.4600	0.4600	0.4600	0.4318	-

WHGLY WH Group Limited

18.32

+1.83%

LSG.OL Lerøy Seafood Group ASA

44.56

+0.32%

KRI.AT Kri-Kri Milk Industry S.A.

17.38

-2.91%

SENEA Seneca Foods Corporation

94.31

+0.64%

JBSAY JBS S.A.

14.15

-2.82%

LWAY Lifeway Foods, Inc.

22.60

+2.01%

BOF BranchOut Food Inc.

1.7700

+0.57%

HBFG.CN Happy Belly Food Group Inc.

1.0900

0.00%

SFD Smithfield Foods, Inc.

23.38

+0.26%

BYND Beyond Meat, Inc.

2.9300

-1.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

First Pacific Company Limited (FPAFF)

Related Tickers