First Pacific Limited (FPAFY)
OTC: FPAFY
· Real-Time Price · USD
4.10
-0.05 (-1.20%)
At close: Aug 27, 2025, 3:16 PM
4.20
2.44%
Pre-market: Aug 27, 2025, 09:30 AM EDT
FPAFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.15 | 4.20 | 4.10 | 4.18 | 4.10 | 0.72% | 53,971 |
| Aug 26, 2025 | 4.13 | 4.22 | 4.10 | 4.15 | 4.15 | 1.22% | 19,642 |
| Aug 25, 2025 | 3.94 | 4.25 | 3.94 | 4.10 | 4.10 | -2.84% | 62,400 |
| Aug 22, 2025 | 4.22 | 4.28 | 4.15 | 4.22 | 4.22 | 1.20% | 47,600 |
| Aug 21, 2025 | 3.98 | 4.21 | 3.98 | 4.17 | 4.17 | -0.24% | 31,600 |
| Aug 20, 2025 | 4.18 | 4.20 | 4.17 | 4.18 | 4.18 | 0.72% | 19,521 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.06 | 4.15 | 4.15 | -0.24% | 11,945 |
| Aug 18, 2025 | 4.05 | 4.20 | 3.89 | 4.16 | 4.16 | 2.72% | 57,033 |
| Aug 15, 2025 | 4.15 | 4.20 | 4.03 | 4.05 | 4.05 | -2.88% | 25,000 |
| Aug 14, 2025 | 4.18 | 4.19 | 4.15 | 4.17 | 4.17 | -0.48% | 45,529 |
| Aug 13, 2025 | 4.15 | 4.19 | 4.11 | 4.19 | 4.19 | 0.48% | 15,806 |
| Aug 12, 2025 | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | 0.24% | 25,700 |
| Aug 11, 2025 | 4.09 | 4.18 | 3.94 | 4.16 | 4.16 | -0.24% | 21,300 |
| Aug 8, 2025 | 4.00 | 4.17 | 4.00 | 4.17 | 4.17 | 0.48% | 24,339 |
| Aug 7, 2025 | 4.19 | 4.19 | 4.08 | 4.15 | 4.15 | 1.22% | 32,641 |
| Aug 6, 2025 | 4.10 | 4.18 | 4.01 | 4.10 | 4.10 | 2.24% | 16,646 |
| Aug 5, 2025 | 4.10 | 4.11 | 4.01 | 4.01 | 4.01 | -2.20% | 28,300 |
| Aug 4, 2025 | 4.15 | 4.15 | 3.89 | 4.10 | 4.10 | -1.44% | 25,213 |
| Aug 1, 2025 | 4.00 | 4.19 | 4.00 | 4.16 | 4.16 | 4.00% | 48,900 |
| Jul 31, 2025 | 4.03 | 4.04 | 3.93 | 4.00 | 4.00 | 0.50% | 16,531 |