OTC Markets OTCPK - Delayed Quote USD

First Pacific Company Limited (FPAFY)

3.6200
+0.0700
+(1.97%)
At close: May 8 at 3:25:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20253.50003.61003.40003.56003.560028,100
May 7, 20253.57003.57003.50003.54003.540011,800
May 6, 20253.58003.71003.58003.59003.590015,500
May 5, 20253.81003.81003.56003.70003.7000120,400
May 2, 20253.55003.69003.54003.63003.630052,800
May 1, 20253.40003.40003.28003.35003.350012,700
Apr 30, 20253.32003.35003.32003.33003.330010,900
Apr 29, 20253.26003.32003.19003.32003.32008,100
Apr 28, 20253.27003.32003.23003.24003.240021,700
Apr 25, 20253.21003.31003.17003.22003.220032,700
Apr 24, 20253.20003.29003.20003.29003.290022,700
Apr 23, 20253.14003.32003.14003.17003.170020,500
Apr 22, 20253.09003.22003.09003.20003.200043,000
Apr 21, 20253.10003.10003.00003.01003.010023,300
Apr 17, 20253.16003.16003.02003.02003.020011,000
Apr 16, 20252.95003.03002.91002.97002.970018,800
Apr 15, 20252.94003.01002.93003.01003.010013,900
Apr 14, 20253.11003.11002.98002.98002.980014,600
Apr 11, 20252.90003.01002.88003.00003.000010,900
Apr 10, 20253.02003.13002.81003.00003.000041,500
Apr 9, 20252.67003.08002.67002.87002.870082,400
Apr 8, 20252.89003.02002.77002.81002.810047,800
Apr 7, 20252.78002.96002.73002.93002.9300129,600
Apr 4, 20252.93002.96002.79002.91002.9100128,500
Apr 3, 20252.91003.06002.91003.06003.060032,200
Apr 2, 20253.23003.23003.02003.05003.050039,900
Apr 1, 20253.18003.25003.15003.25003.250013,400
Mar 31, 20253.01003.10002.92003.00003.000020,000
Mar 28, 20253.34003.34003.21003.32003.320036,500
Mar 27, 20253.23003.29003.20003.29003.290064,600
Mar 26, 20253.15003.23003.15003.20003.200018,000
Mar 25, 20253.09003.26003.09003.18003.180016,000
Mar 24, 20253.21003.30003.20003.29003.290011,500
Mar 21, 20253.18003.30003.18003.28003.280015,600
Mar 20, 20253.30003.42003.20003.30003.300039,000
Mar 19, 20253.38003.39003.29003.37003.370044,400
Mar 18, 20253.25003.37003.25003.35003.3500168,700
Mar 17, 20253.21003.25003.09003.25003.250065,100
Mar 14, 20253.15003.15003.02003.10003.100016,100
Mar 13, 20253.10003.14003.04003.10003.100020,400
Mar 12, 20253.10003.15003.07003.10003.100037,900
Mar 11, 20253.03003.10003.02003.02003.020021,600
Mar 10, 20253.00003.00002.87002.87002.870022,000
Mar 7, 20252.90002.98002.87002.87002.870030,800
Mar 6, 20252.83002.93002.83002.84002.840023,700
Mar 5, 20252.94002.94002.86002.91002.91006,100
Mar 4, 20252.82002.90002.82002.85002.850012,300
Mar 3, 20252.89002.90002.82002.82002.820036,700
Feb 28, 20252.94002.94002.89002.89002.890027,800
Feb 27, 20252.88002.95002.86002.94002.940015,400
Feb 26, 20252.90002.90002.87002.89002.89009,700
Feb 25, 20252.86002.92002.86002.90002.900021,200
Feb 24, 20252.85002.90002.82002.86002.860040,200
Feb 21, 20252.78002.80002.75002.80002.800033,800
Feb 20, 20252.80002.80002.74002.74002.740018,200
Feb 19, 20252.85002.85002.65002.75002.75006,700
Feb 18, 20252.81002.81002.69002.76002.760026,700
Feb 14, 20252.65002.75002.65002.72002.720014,300
Feb 13, 20252.70002.79002.70002.77002.77008,400
Feb 12, 20252.85002.85002.74002.84002.840055,300
Feb 11, 20252.80002.85002.72002.82002.820024,000
Feb 10, 20252.67002.80002.63002.80002.800045,600
Feb 7, 20252.73002.75002.65002.73002.730025,500
Feb 6, 20252.75002.85002.70002.74002.740025,800
Feb 5, 20252.78002.80002.75002.80002.800018,600
Feb 4, 20252.80002.85002.75002.80002.80007,700
Feb 3, 20252.80002.83002.79002.81002.810027,800
Jan 31, 20252.71002.80002.71002.80002.800018,700
Jan 30, 20252.85002.85002.71002.82002.820024,100
Jan 29, 20252.65002.82002.65002.82002.82009,300
Jan 28, 20252.88002.88002.70002.70002.70009,700
Jan 27, 20252.73002.75002.70002.75002.750016,300
Jan 24, 20252.78002.78002.66002.71002.710015,200
Jan 23, 20252.76002.76002.70002.72002.720010,200
Jan 22, 20252.72002.79002.72002.79002.790016,900
Jan 21, 20252.92002.92002.77002.78002.780015,600
Jan 17, 20252.73002.82002.73002.79002.790020,300
Jan 16, 20252.69002.71002.68002.68002.680048,500
Jan 15, 20252.69002.71002.66002.68002.68009,800
Jan 14, 20252.67002.71002.64002.71002.710081,900
Jan 13, 20252.81002.81002.65002.67002.670036,500
Jan 10, 20252.89002.89002.70002.74002.740036,900
Jan 8, 20252.79002.80002.76002.80002.800012,500
Jan 7, 20252.72002.75002.72002.75002.750047,300
Jan 6, 20252.73002.75002.71002.71002.710031,000
Jan 3, 20252.78002.78002.74002.76002.760015,700
Jan 2, 20252.84002.84002.77002.77002.77008,600
Dec 31, 20242.84002.84002.79002.83002.830039,300
Dec 30, 20242.84002.89002.83002.84002.840026,500
Dec 27, 20242.90002.95002.81002.94002.94006,500
Dec 26, 20242.76002.87002.76002.84002.840059,400
Dec 24, 20242.84002.84002.76002.81002.810085,900
Dec 23, 20243.01003.01002.84002.84002.840032,700
Dec 20, 20242.86002.94002.84002.85002.850048,700
Dec 19, 20242.89002.89002.85002.87002.870018,700
Dec 18, 20242.88003.00002.88002.96002.960023,400
Dec 17, 20243.01003.05002.96003.00003.000014,300
Dec 16, 20242.93003.05002.93003.05003.050017,400
Dec 13, 20243.04003.05002.99003.05003.050010,500
Dec 12, 20243.02003.04002.98003.03003.03005,600
Dec 11, 20243.10003.10002.94003.04003.040035,900
Dec 10, 20243.01003.01002.88002.98002.98009,400
Dec 9, 20243.19003.19002.99003.04003.040033,200
Dec 6, 20242.93002.99002.93002.99002.990040,800
Dec 5, 20242.92002.97002.92002.94002.940056,000
Dec 4, 20242.90002.98002.90002.97002.970040,600
Dec 3, 20242.86002.87002.78002.80002.800032,500
Dec 2, 20242.80002.83002.75002.79002.790031,400
Nov 29, 20242.89002.89002.83002.84002.84008,500
Nov 27, 20242.83002.87002.82002.84002.840018,400
Nov 26, 20242.75002.86002.75002.83002.830017,800
Nov 25, 20242.79002.93002.79002.90002.90009,900
Nov 22, 20243.00003.00002.79002.86002.860018,100
Nov 21, 20242.83002.92002.83002.92002.920013,600
Nov 20, 20242.92002.92002.88002.92002.920030,600
Nov 19, 20242.90003.00002.88002.92002.920024,300
Nov 18, 20242.94002.94002.87002.87002.870016,800
Nov 15, 20242.86002.86002.81002.86002.860013,000
Nov 14, 20242.99002.99002.78002.88002.880011,100
Nov 13, 20242.87002.90002.84002.90002.900012,900
Nov 12, 20242.87002.87002.77002.77002.77005,200
Nov 11, 20242.71002.80002.71002.78002.78008,500
Nov 8, 20242.80002.88002.77002.80002.80008,700
Nov 7, 20242.75002.91002.75002.86002.860018,600
Nov 6, 20242.89002.89002.73002.75002.750010,600
Nov 5, 20242.95002.95002.75002.77002.770016,400
Nov 4, 20242.68002.85002.68002.79002.790019,400
Nov 1, 20242.84002.93002.78002.79002.790044,200
Oct 31, 20242.75002.78002.75002.76002.76009,800
Oct 30, 20242.86002.96002.81002.81002.810013,600
Oct 29, 20242.82002.91002.82002.91002.910010,700
Oct 28, 20242.90002.96002.90002.94002.94004,200
Oct 25, 20242.86002.94002.86002.91002.910022,500
Oct 24, 20243.04003.04002.87002.90002.90007,900
Oct 23, 20242.92002.97002.92002.94002.940076,200
Oct 22, 20242.99002.99002.78002.83002.830018,300
Oct 21, 20242.75002.80002.75002.78002.780044,400
Oct 18, 20242.77002.78002.71002.71002.710030,900
Oct 17, 20242.58002.74002.58002.62002.620013,700
Oct 16, 20242.67002.73002.61002.65002.650082,800
Oct 15, 20242.70002.78002.63002.63002.630016,000
Oct 14, 20242.62002.66002.59002.66002.66008,000
Oct 11, 20242.63002.70002.62002.66002.66006,900
Oct 10, 20242.59002.70002.59002.67002.670012,600
Oct 9, 20242.56002.58002.53002.53002.53006,800
Oct 8, 20242.82002.82002.58002.62002.6200191,500
Oct 7, 20242.84002.84002.65002.70002.700038,000
Oct 4, 20242.76002.77002.72002.77002.770010,200
Oct 3, 20242.65002.73002.65002.70002.700037,600
Oct 2, 20242.71002.77002.68002.77002.770019,000
Oct 1, 20242.72002.74002.67002.72002.720033,700
Sep 30, 20242.66002.73002.66002.69002.690037,300
Sep 27, 20242.78002.78002.64002.71002.710044,400
Sep 26, 20242.76002.77002.72002.77002.770065,100
Sep 25, 20242.73002.76002.70002.72002.720042,500
Sep 24, 20242.73002.77002.66002.75002.750016,600
Sep 23, 20242.71002.79002.71002.75002.750010,000
Sep 20, 20242.71002.79002.71002.77002.770030,400
Sep 19, 20242.73002.78002.73002.77002.770027,400
Sep 18, 20242.71002.73002.70002.71002.710059,300
Sep 17, 20242.73002.73002.70002.72002.72005,900
Sep 16, 20242.72002.75002.70002.71002.710050,100
Sep 13, 20242.70002.74002.70002.72002.720016,300
Sep 12, 20242.67002.70002.64002.67002.67005,300
Sep 11, 20242.73002.73002.62002.62002.620035,300
Sep 10, 20242.60002.66002.60002.63002.630011,100
Sep 9, 20242.66002.69002.64002.65002.65009,000
Sep 6, 2024 0.077 Dividend
Sep 6, 20242.66002.67002.61002.61002.610016,200
Sep 5, 20242.75002.75002.65002.73002.653039,000
Sep 4, 20242.61002.64002.60002.63002.555821,600
Sep 3, 20242.60002.64002.60002.64002.565535,200
Aug 30, 20242.61002.64002.59002.62002.546122,900
Aug 29, 20242.59002.61002.56002.61002.536410,800
Aug 28, 20242.56002.64002.56002.60002.526725,700
Aug 27, 20242.55002.59002.55002.59002.516920,800
Aug 26, 20242.50002.56002.50002.54002.46849,800
Aug 23, 20242.46002.56002.46002.52002.448921,200
Aug 22, 20242.59002.59002.50002.53002.458627,400
Aug 21, 20242.49002.57002.48002.57002.497533,400
Aug 20, 20242.45002.45002.43002.45002.380921,300
Aug 19, 20242.57002.57002.42002.45002.380957,600
Aug 16, 20242.38002.45002.38002.42002.351731,600
Aug 15, 20242.34002.37002.32002.36002.293414,100
Aug 14, 20242.31002.35002.31002.32002.254615,400
Aug 13, 20242.27002.31002.23002.29002.225424,500
Aug 12, 20242.19002.27002.19002.21002.147731,400
Aug 9, 20242.35002.35002.21002.27002.206029,500
Aug 8, 20242.24002.24002.19002.21002.14774,400
Aug 7, 20242.22002.24002.19002.24002.176815,700
Aug 6, 20242.19002.22002.15002.17002.108811,700
Aug 5, 20242.02002.24002.02002.13002.069949,600
Aug 2, 20242.10002.24002.10002.24002.176819,900
Aug 1, 20242.25002.25002.17002.21002.147715,300
Jul 31, 20242.30002.30002.20002.25002.186516,900
Jul 30, 20242.25002.25002.21002.25002.18655,300
Jul 29, 20242.14002.29002.14002.19002.12828,800
Jul 26, 20242.25002.25002.21002.25002.18659,400
Jul 25, 20242.18002.27002.18002.19002.128219,400
Jul 24, 20242.27002.30002.24002.30002.235114,000
Jul 23, 20242.28002.28002.20002.25002.186545,300
Jul 22, 20242.14002.25002.14002.18002.118527,300
Jul 19, 20242.22002.22002.17002.17002.108819,500
Jul 18, 20242.28002.29002.21002.29002.22547,000
Jul 17, 20242.19002.25002.19002.25002.186512,100
Jul 16, 20242.29002.29002.16002.27002.206024,300
Jul 15, 20242.35002.35002.29002.32002.254621,100
Jul 12, 20242.30002.30002.26002.29002.225411,400
Jul 11, 20242.09002.27002.09002.22002.157423,100
Jul 10, 20242.08002.20002.08002.16002.099111,800
Jul 9, 20242.23002.23002.15002.16002.099176,600
Jul 8, 20242.33002.33002.25002.27002.206010,900
Jul 5, 20242.31002.31002.25002.25002.186511,800
Jul 3, 20242.32002.33002.29002.30002.235120,600
Jul 2, 20242.35002.38002.33002.34002.274016,400
Jul 1, 20242.40002.40002.28002.30002.235113,700
Jun 28, 20242.35002.35002.31002.31002.244812,800
Jun 27, 20242.25002.35002.25002.35002.283710,800
Jun 26, 20242.32002.34002.28002.34002.274015,300
Jun 25, 20242.33002.33002.31002.33002.264315,700
Jun 24, 20242.28002.30002.28002.29002.225425,600
Jun 21, 20242.28002.30002.28002.30002.235139,700
Jun 20, 2024 0.08 Dividend
Jun 20, 20242.27002.33002.27002.29002.22546,500
Jun 18, 20242.32002.35002.29002.33002.186541,700
Jun 17, 20242.33002.35002.30002.32002.177217,600
Jun 14, 20242.35002.35002.30002.35002.205347,900
Jun 13, 20242.35002.37002.32002.34002.195921,400
Jun 12, 20242.43002.43002.32002.35002.20539,000
Jun 11, 20242.35002.36002.33002.36002.214718,000
Jun 10, 20242.33002.44002.33002.42002.2710167,700
Jun 7, 20242.37002.38002.33002.37002.224123,900
Jun 6, 20242.38002.40002.35002.35002.205315,800
Jun 5, 20242.38002.38002.34002.35002.205316,200
Jun 4, 20242.39002.40002.35002.39002.242820,100
Jun 3, 20242.34002.45002.34002.42002.271010,400
May 31, 20242.35002.36002.32002.33002.186512,500
May 30, 20242.38002.38002.34002.35002.205331,200
May 29, 20242.48002.48002.35002.40002.252247,700
May 28, 20242.48002.48002.42002.45002.299182,600
May 24, 20242.25002.35002.25002.32002.177244,200
May 23, 20242.24002.33002.24002.32002.177226,000
May 22, 20242.29002.31002.25002.30002.158423,400
May 21, 20242.22002.34002.22002.29002.14908,300
May 20, 20242.33002.35002.32002.34002.195921,900
May 17, 20242.31002.35002.31002.32002.177220,300
May 16, 20242.39002.39002.30002.33002.186543,600
May 15, 20242.36002.41002.36002.39002.242821,100
May 14, 20242.40002.40002.32002.36002.214710,300
May 13, 20242.32002.43002.32002.41002.261625,700
May 10, 20242.32002.38002.32002.35002.20537,100
May 9, 20242.32002.38002.28002.35002.205311,100

Related Tickers

WHATS.BR What's Cooking Group NV
110.50
0.00%
 
SAVE.PA Savencia SA
62.80
-1.26%
 
EBRO.MC Ebro Foods, S.A.
16.92
+0.36%
 
BRFS BRF S.A.
3.5900
+2.87%
 
JVA Coffee Holding Co., Inc.
3.3600
+5.00%
 
2319.HK China Mengniu Dairy Company Limited
18.680
-2.20%
 
JBSAY JBS S.A.
14.95
-0.33%
 
SFD Smithfield Foods, Inc.
22.64
+0.67%
 
F34.SI Wilmar International Limited
3.0600
+0.66%
 
KHC The Kraft Heinz Company
28.49
+0.92%