Dark

FPAFF
FIRST PACIFIC CO ORD
stock OTC

EOD

Aug 6, 2026

0.6700USD0.000%(0.0000)4,000

Pre-market

0.00USD-100.000%(-0.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.670000	0.670000	0.670000	0.670000	0.000%	4,000	0.000%
2026-08-03	0.670000	0.670000	0.670000	0.670000	-2.338%	15,000	0.000%
2026-07-27	0.686040	0.686040	0.686040	0.686040	+5.642%	874	-2.338%
2026-07-22	0.649400	0.708550	0.649400	0.649400	-4.514%	2,200	+3.172%
2026-07-21	0.668350	0.680100	0.659110	0.680100	+1.190%	8,980	-1.485%
2026-07-17	0.672100	0.672100	0.672100	0.672100	+5.562%	818	-0.312%
2026-07-16	0.636690	0.636690	0.636690	0.636690	-0.551%	26,000	+5.232%
2026-07-10	0.620300	0.641900	0.620300	0.640220	-2.997%	135,508	+4.652%
2026-07-08	0.660000	0.660000	0.660000	0.660000	-0.767%	15,001	+1.515%
2026-07-07	0.665100	0.665100	0.665100	0.665100	+5.571%	3,068	+0.737%
2026-07-06	0.630000	0.630000	0.630000	0.630000	-0.537%	5,100	+6.349%
2026-06-29	0.630500	0.633400	0.630500	0.633400	-7.411%	14,389	+5.778%
2026-06-25	0.684100	0.684100	0.684100	0.684100	+1.514%	5,577	-2.061%
2026-06-24	0.673900	0.673900	0.673900	0.673900	+7.824%	2,000	-0.579%
2026-06-23	0.625000	0.625000	0.625000	0.625000	-6.373%	2,222	+7.200%
2026-06-18	0.667545	0.667545	0.667545	0.667545	+1.780%	2,465	+0.368%
2026-06-16	0.687000	0.687000	0.653608	0.655869	-4.483%	7,500	+2.155%
2026-06-15	0.686650	0.686650	0.686650	0.686650	+3.511%	1,300	-2.425%
2026-06-12	0.630000	0.663360	0.630000	0.663360	+5.295%	19,600	+1.001%
2026-06-10	0.650000	0.650000	0.630000	0.630000	-7.908%	112,000	+6.349%
2026-06-08	0.684100	0.684100	0.684100	0.684100	+0.220%	330,545	-2.061%
2026-06-05	0.627560	0.682600	0.612600	0.682600	+2.228%	172,858	-1.846%
2026-06-02	0.667724	0.667724	0.667724	0.667724	-1.154%	49,780	+0.341%
2026-06-01	0.670000	0.675520	0.620570	0.675520	+0.824%	181,656	-0.817%
2026-05-29	0.670000	0.670000	0.670000	0.670000	-1.325%	34,241	0.000%
2026-05-22	0.679000	0.679000	0.679000	0.679000	-3.000%	6,000	-1.325%
2026-05-20	0.700000	0.700000	0.700000	0.700000	0.000%	154,117	-4.286%
2026-05-19	0.700000	0.700000	0.700000	0.700000	-0.021%	29,196	-4.286%
2026-05-14	0.700148	0.700148	0.700148	0.700148	-7.996%	9,280	-4.306%
2026-05-11	0.761000	0.761000	0.761000	0.761000	-0.497%	2,500	-11.958%
2026-05-08	0.764800	0.764800	0.764800	0.764800	+5.228%	100	-12.395%
2026-05-07	0.726800	0.726800	0.726800	0.726800	-2.743%	3,641	-7.815%
2026-05-01	0.747300	0.747300	0.747300	0.747300	+4.168%	5,334	-10.344%
2026-04-28	0.683400	0.717400	0.683400	0.717400	+2.486%	5,333	-6.607%
2026-04-23	0.704000	0.704000	0.700000	0.700000	+1.922%	30,500	-4.286%
2026-04-22	0.686800	0.686800	0.686800	0.686800	-1.421%	14,000	-2.446%
2026-04-21	0.696700	0.696700	0.696700	0.696700	-3.384%	5,099	-3.832%
2026-04-17	0.721100	0.721100	0.721100	0.721100	+1.563%	4,000	-7.086%
2026-04-16	0.720000	0.720000	0.682790	0.710000	0.000%	24,439	-5.634%
2026-03-27	0.710000	0.710000	0.710000	0.710000	-1.259%	110,000	-5.634%
2026-03-24	0.719050	0.719050	0.719050	0.719050	-0.581%	5,000	-6.822%
2026-03-23	0.723250	0.723250	0.723250	0.723250	+2.796%	914	-7.363%
2026-03-20	0.723270	0.723270	0.703580	0.703580	-3.869%	27,816	-4.773%
2026-03-17	0.750000	0.773600	0.731900	0.731900	-4.514%	7,288	-8.457%
2026-03-06	0.766500	0.766500	0.766500	0.766500	-2.425%	180	-12.590%
2026-03-04	0.785550	0.785550	0.785550	0.785550	-2.917%	2,000	-14.709%
2026-03-02	0.809150	0.809150	0.809150	0.809150	+0.118%	4,900	-17.197%
2026-02-27	0.808200	0.808200	0.808200	0.808200	+0.360%	1,162	-17.100%
2026-02-26	0.805300	0.805300	0.805300	0.805300	-1.999%	1,500	-16.801%
2026-02-25	0.847100	0.847100	0.821725	0.821725	+0.333%	3,435	-18.464%
2026-02-23	0.819000	0.819000	0.819000	0.819000	-1.560%	2,700	-18.193%
2026-02-20	0.850000	0.850000	0.831980	0.831980	+0.239%	8,300	-19.469%
2026-02-17	0.830000	0.830000	0.830000	0.830000	+1.510%	111,000	-19.277%
2026-02-12	0.817650	0.817650	0.817650	0.817650	-1.488%	1,200	-18.058%
2026-02-10	0.830000	0.830000	0.830000	0.830000	+1.691%	2,292	-19.277%
2026-02-09	0.816200	0.816200	0.816200	0.816200	+0.765%	3,727	-17.912%
2026-02-05	0.832400	0.832400	0.810000	0.810000	-0.338%	83,248	-17.284%
2026-01-29	0.812750	0.812750	0.812750	0.812750	+8.021%	3,600	-17.564%
2026-01-22	0.752400	0.752400	0.752400	0.752400	-2.656%	4,301	-10.952%
2026-01-21	0.772930	0.772930	0.772930	0.772930	+1.037%	2,000	-13.317%
2026-01-20	0.790000	0.790000	0.765000	0.765000	-0.983%	25,310	-12.418%
2026-01-15	0.772598	0.772598	0.772598	0.772598	-1.253%	3,334	-13.280%
2026-01-14	0.782400	0.782400	0.782400	0.782400	-3.455%	809	-14.366%
2026-01-13	0.810400	0.810400	0.810400	0.810400	+7.224%	555	-17.325%
2026-01-09	0.755800	0.755800	0.755800	0.755800	+1.300%	800	-11.352%
2026-01-08	0.746100	0.746100	0.746100	0.746100	-5.065%	11,804	-10.200%
2026-01-07	0.785910	0.785910	0.785910	0.785910	+8.476%	1,226	-14.749%
2026-01-06	0.763850	0.763850	0.724500	0.724500	-7.115%	6,530	-7.522%
2026-01-02	0.780000	0.780000	0.780000	0.780000	0.000%	9,804	-14.103%
2025-12-30	0.780000	0.780000	0.780000	0.780000	+5.440%	28,286	-14.103%
2025-12-23	0.739760	0.739760	0.739760	0.739760	-1.365%	29,000	-9.430%
2025-12-19	0.720000	0.750000	0.720000	0.750000	+1.351%	231,999	-10.667%
2025-12-17	0.740000	0.740000	0.740000	0.740000	-1.333%	3,000	-9.459%
2025-12-10	0.750000	0.750000	0.750000	0.750000	-16.667%	226,349	-10.667%
2025-12-04	0.900000	0.900000	0.900000	0.900000	+14.635%	1,072	-25.556%
2025-11-28	0.805000	0.805000	0.785100	0.785100	-2.828%	8,100	-14.661%
2025-11-26	0.807950	0.807950	0.807950	0.807950	-5.209%	800	-17.074%
2025-11-11	0.852350	0.852350	0.852350	0.852350	+11.666%	2,500	-21.394%
2025-11-05	0.842100	0.842100	0.763300	0.763300	-3.938%	202,776	-12.223%
2025-11-04	0.794590	0.794590	0.794590	0.794590	-3.099%	4,000	-15.680%
2025-11-03	0.820000	0.820000	0.820000	0.820000	-2.381%	11,121	-18.293%
2025-10-29	0.840000	0.840000	0.840000	0.840000	+1.199%	2,000	-20.238%
2025-10-27	0.830050	0.830050	0.830050	0.830050	-2.952%	4,300	-19.282%
2025-10-21	0.775500	0.855300	0.775500	0.855300	+2.793%	3,000	-21.665%
2025-10-20	0.832060	0.832060	0.832060	0.832060	+1.384%	2,733	-19.477%
2025-10-17	0.820700	0.820700	0.820700	0.820700	-3.662%	2,500	-18.362%
2025-10-16	0.851900	0.851900	0.851900	0.851900	+2.663%	1,000	-21.352%
2025-10-14	0.829800	0.829800	0.829800	0.829800	+7.251%	102	-19.258%
2025-10-10	0.812793	0.812793	0.773700	0.773700	+0.116%	4,201	-13.403%
2025-10-08	0.772800	0.772800	0.772800	0.772800	-5.111%	6,300	-13.302%
2025-10-07	0.818580	0.850200	0.783885	0.814425	-0.028%	14,400	-17.733%
2025-10-06	0.854700	0.854700	0.814650	0.814650	-6.534%	9,971	-17.756%
2025-10-02	0.830000	0.871600	0.830000	0.871600	+2.541%	4,308	-23.130%
2025-10-01	0.850000	0.850000	0.850000	0.850000	+6.316%	1,341	-21.176%
2025-09-30	0.799500	0.799500	0.799500	0.799500	-4.389%	145	-16.198%
2025-09-29	0.836200	0.836200	0.836200	0.836200	+7.564%	500	-19.876%
2025-09-25	0.777400	0.777400	0.777400	0.777400	-0.956%	7,000	-13.815%
2025-09-23	0.868500	0.868500	0.784900	0.784900	-1.109%	7,700	-14.639%
2025-09-16	0.792000	0.872100	0.792000	0.793700	-3.736%	1,622	-15.585%
2025-09-11	0.903200	0.903200	0.824500	0.824500	+0.329%	600,201	-18.739%
2025-09-09	0.821800	0.821800	0.821800	0.821800	-8.800%	2,001	-18.472%
2025-09-08	0.901100	0.901100	0.900900	0.901100	+6.012%	4,000	-25.646%
2025-08-29	0.850000	0.850000	0.850000	0.850000	+2.787%	30,250	-21.176%
2025-08-22	0.787400	0.826950	0.787400	0.826950	-4.630%	7,460	-18.979%
2025-08-21	0.828050	0.867100	0.828050	0.867100	+7.594%	234,200	-22.731%
2025-08-20	0.824000	0.829100	0.805900	0.805900	-1.165%	15,000	-16.863%
2025-08-19	0.815400	0.815400	0.815400	0.815400	+0.828%	5,600	-17.832%
2025-08-18	0.780100	0.808700	0.780100	0.808700	-5.260%	16,500	-17.151%
2025-08-15	0.853600	0.853600	0.853600	0.853600	+4.493%	3,500	-21.509%
2025-08-08	0.817200	0.817200	0.816900	0.816900	+5.406%	4,900	-17.983%
2025-08-07	0.819750	0.819750	0.775000	0.775000	-3.385%	7,301	-13.548%
2025-08-06	0.802150	0.802150	0.802150	0.802150	+0.194%	8,000	-16.474%
2025-08-05	0.800600	0.800600	0.800600	0.800600	+1.987%	2,000	-16.313%
2025-08-04	0.785000	0.785000	0.785000	0.785000	+0.115%	1,100	-14.650%
2025-08-01	0.784100	0.784100	0.784100	0.784100	-0.514%	3,500	-14.552%
2025-07-31	0.788150	0.788150	0.788150	0.788150	-3.223%	2,000	-14.991%
2025-07-29	0.814400	0.814400	0.814400	0.814400	+5.098%	2,000	-17.731%
2025-07-21	0.774895	0.774895	0.774895	0.774895	+0.636%	3,929	-13.537%
2025-07-18	0.770000	0.770000	0.770000	0.770000	+3.328%	2,000	-12.987%
2025-07-15	0.745200	0.745200	0.745200	0.745200	+0.703%	16,001	-10.091%
2025-07-11	0.740000	0.740000	0.740000	0.740000	-1.818%	20,273	-9.459%
2025-07-09	0.690500	0.753700	0.690500	0.753700	+6.155%	8,000	-11.105%
2025-07-08	0.690900	0.710000	0.690900	0.710000	+4.612%	4,900	-5.634%
2025-07-02	0.716400	0.716400	0.678700	0.678700	-9.819%	10,200	-1.282%
2025-06-26	0.752600	0.752600	0.752600	0.752600	-0.172%	4,000	-10.975%
2025-06-25	0.753900	0.753900	0.753900	0.753900	-3.346%	4,000	-11.129%
2025-06-24	0.744270	0.780000	0.744270	0.780000	+2.632%	14,070	-14.103%
2025-06-18	0.761000	0.761000	0.760000	0.760000	+1.333%	7,057	-11.842%
2025-06-17	0.750000	0.750000	0.750000	0.750000	+3.164%	608,000	-10.667%
2025-06-16	0.713000	0.727000	0.713000	0.727000	+1.821%	522,243	-7.840%
2025-06-11	0.714000	0.714000	0.714000	0.714000	+1.147%	320,000	-6.162%
2025-06-05	0.705900	0.705900	0.705900	0.705900	+3.021%	63,770	-5.086%
2025-06-04	0.725400	0.725400	0.685200	0.685200	-1.040%	7,000	-2.218%
2025-06-03	0.692400	0.692400	0.692400	0.692400	-0.288%	3,000	-3.235%
2025-06-02	0.654600	0.734400	0.654600	0.694400	+3.642%	93,075	-3.514%
2025-05-27	0.658400	0.670000	0.658400	0.670000	-7.343%	16,101	0.000%
2025-05-23	0.723100	0.723100	0.723100	0.723100	-1.270%	6,001	-7.343%
2025-05-22	0.732100	0.732400	0.732100	0.732400	+9.871%	1,504	-8.520%
2025-05-16	0.666600	0.666600	0.666600	0.666600	-4.430%	64,482	+0.510%
2025-05-15	0.701245	0.701245	0.697500	0.697500	-7.210%	6,501	-3.943%
2025-05-14	0.751700	0.751700	0.751700	0.751700	+13.980%	20,920	-10.869%
2025-05-13	0.696500	0.696500	0.659500	0.659500	-5.786%	17,000	+1.592%
2025-05-12	0.700000	0.700000	0.700000	0.700000	+11.554%	79,010	-4.286%
2025-05-08	0.627500	0.627500	0.627500	0.627500	-12.556%	8,000	+6.773%
2025-05-07	0.716550	0.717600	0.716550	0.717600	-3.236%	7,200	-6.633%
2025-05-06	0.740000	0.741600	0.740000	0.741600	-4.911%	4,000	-9.655%
2025-05-05	0.779900	0.779900	0.779900	0.779900	+11.335%	2,000	-14.092%
2025-05-02	0.700500	0.700500	0.700500	0.700500	+4.189%	2,600	-4.354%
2025-04-29	0.672335	0.672335	0.672335	0.672335	+4.351%	2,300	-0.347%
2025-04-25	0.652200	0.652200	0.644300	0.644300	+4.205%	2,500	+3.989%
2025-04-23	0.618300	0.618300	0.618300	0.618300	-8.373%	1,500	+8.362%
2025-04-22	0.674800	0.674800	0.674800	0.674800	+16.385%	2,000	-0.711%
2025-04-21	0.579300	0.579800	0.579300	0.579800	-6.785%	6,801	+15.557%
2025-04-17	0.622000	0.622000	0.622000	0.622000	+8.058%	4,200	+7.717%
2025-04-15	0.641100	0.641100	0.561400	0.575619	+2.442%	20,501	+16.396%
2025-04-10	0.562000	0.562000	0.561900	0.561900	-2.920%	17,189	+19.238%
2025-04-09	0.541300	0.578800	0.541300	0.578800	-5.856%	102,000	+15.757%
2025-04-08	0.580400	0.614800	0.580400	0.614800	-6.848%	14,200	+8.979%
2025-04-04	0.600000	0.660000	0.600000	0.660000	+13.558%	3,000	+1.515%
2025-04-02	0.581300	0.620700	0.581200	0.581200	-11.267%	13,950	+15.279%
2025-03-27	0.655000	0.655000	0.655000	0.655000	+2.073%	111,310	+2.290%
2025-03-25	0.675200	0.675200	0.641700	0.641700	+4.528%	3,500	+4.410%
2025-03-24	0.613900	0.613900	0.613900	0.613900	-5.793%	1,000	+9.138%
2025-03-21	0.658580	0.658580	0.651650	0.651650	-1.660%	6,400	+2.816%
2025-03-20	0.681400	0.702700	0.623100	0.662650	+3.442%	2,000	+1.109%
2025-03-19	0.666602	0.670089	0.640600	0.640600	+5.483%	23,440	+4.589%
2025-03-17	0.633700	0.633700	0.607300	0.607300	+1.217%	11,450	+10.324%
2025-03-14	0.620200	0.621100	0.581200	0.600000	-4.542%	23,100	+11.667%
2025-03-11	0.590000	0.628550	0.590000	0.628550	+6.624%	11,690	+6.595%
2025-03-06	0.629300	0.629300	0.589000	0.589500	-0.841%	3,000	+13.656%
2025-03-05	0.623600	0.623600	0.553400	0.594500	+1.746%	6,100	+12.700%
2025-02-28	0.584300	0.584300	0.584300	0.584300	+3.673%	153,001	+14.667%
2025-02-27	0.563600	0.563600	0.563600	0.563600	-3.954%	20,000	+18.879%
2025-02-26	0.586800	0.586800	0.586800	0.586800	+1.077%	4,000	+14.179%
2025-02-24	0.580550	0.580550	0.580550	0.580550	+6.719%	5,000	+15.408%
2025-02-19	0.544000	0.544000	0.544000	0.544000	+6.250%	2,447	+23.162%
2025-02-14	0.512000	0.512000	0.512000	0.512000	-10.128%	1,351	+30.859%
2025-02-12	0.569700	0.569700	0.569700	0.569700	+8.908%	5,000	+17.606%
2025-02-11	0.523100	0.523100	0.523100	0.523100	-3.469%	27,000	+28.083%
2025-02-07	0.541900	0.541900	0.541900	0.541900	+2.974%	44,000	+23.639%
2025-01-30	0.526250	0.526250	0.526250	0.526250	+0.086%	66,000	+27.316%
2025-01-28	0.525800	0.525800	0.525800	0.525800	-9.345%	35,790	+27.425%
2025-01-27	0.604800	0.604800	0.560000	0.580000	+2.392%	94,300	+15.517%
2025-01-21	0.566450	0.566450	0.566450	0.566450	+4.050%	5,400	+18.281%
2025-01-16	0.550800	0.550800	0.544400	0.544400	+8.576%	7,100	+23.071%
2025-01-13	0.501400	0.501400	0.501400	0.501400	-2.508%	5,229	+33.626%
2025-01-10	0.514300	0.514300	0.514300	0.514300	-13.737%	1,129	+30.274%
2025-01-07	0.596200	0.596200	0.596200	0.596200	+7.870%	2,000	+12.378%
2025-01-06	0.552700	0.552700	0.552700	0.552700	-1.047%	1,789	+21.223%
2025-01-03	0.558500	0.558550	0.558500	0.558550	+6.289%	6,500	+19.953%
2025-01-02	0.533800	0.533800	0.525500	0.525500	-6.991%	12,000	+27.498%
2024-12-24	0.565000	0.565000	0.565000	0.565000	+1.967%	33,644	+18.584%
2024-12-20	0.554100	0.554100	0.554100	0.554100	-5.120%	31,500	+20.917%
2024-12-19	0.580000	0.584000	0.580000	0.584000	-4.715%	11,000	+14.726%
2024-12-18	0.612900	0.612900	0.612900	0.612900	-1.304%	2,000	+9.316%
2024-12-13	0.621000	0.621000	0.621000	0.621000	+4.784%	9,500	+7.890%
2024-12-11	0.590000	0.592650	0.590000	0.592650	-1.274%	7,100	+13.052%
2024-12-05	0.600300	0.600300	0.600300	0.600300	+3.500%	3,000	+11.611%
2024-11-20	0.580000	0.580000	0.580000	0.580000	-1.361%	924	+15.517%
2024-11-19	0.625030	0.625030	0.588000	0.588000	+9.804%	15,276	+13.946%
2024-11-14	0.535500	0.535500	0.535500	0.535500	-1.887%	7,750	+25.117%
2024-11-13	0.545800	0.545800	0.545800	0.545800	-10.481%	5,000	+22.756%
2024-11-07	0.609700	0.609700	0.609700	0.609700	+14.390%	101	+9.890%
2024-11-06	0.533000	0.533000	0.533000	0.533000	-5.880%	3,000	+25.704%
2024-11-05	0.566300	0.566300	0.566300	0.566300	+1.706%	16,000	+18.312%
2024-10-25	0.556800	0.556800	0.556800	0.556800	-7.200%	702	+20.330%
2024-10-24	0.600000	0.600000	0.600000	0.600000	+1.592%	1,000	+11.667%
2024-10-23	0.564100	0.590600	0.562600	0.590600	+2.624%	32,702	+13.444%
2024-10-17	0.575500	0.575500	0.575500	0.575500	+8.729%	102	+16.421%
2024-10-16	0.529300	0.529300	0.529300	0.529300	-1.699%	6,700	+26.582%
2024-10-14	0.507130	0.538450	0.507130	0.538450	-2.100%	15,000	+24.431%
2024-10-11	0.570000	0.570000	0.550000	0.550000	-3.509%	356,001	+21.818%
2024-10-10	0.570000	0.570000	0.570000	0.570000	+11.765%	4,000	+17.544%
2024-10-09	0.510000	0.510000	0.510000	0.510000	-7.273%	10,539	+31.373%
2024-10-08	0.550000	0.550000	0.550000	0.550000	-1.786%	4,000	+21.818%
2024-10-07	0.550000	0.560000	0.550000	0.560000	+1.818%	10,557	+19.643%
2024-10-03	0.550000	0.550000	0.550000	0.550000	0.000%	8,170	+21.818%
2024-09-26	0.539200	0.550000	0.515900	0.550000	+1.495%	5,000	+21.818%
2024-09-17	0.541900	0.541900	0.541900	0.541900	-1.473%	1,200	+23.639%
2024-09-10	0.550000	0.550000	0.550000	0.550000	+11.766%	1,100	+21.818%
2024-09-05	0.492100	0.492100	0.492100	0.492100	-7.596%	958	+36.151%
2024-08-30	0.532550	0.532550	0.532550	0.532550	+16.993%	900	+25.810%
2024-08-19	0.455200	0.455200	0.455200	0.455200	-13.274%	221,000	+47.188%
2024-08-16	0.452700	0.524870	0.452700	0.524870	+23.673%	12,000	+27.651%
2024-08-13	0.424400	0.424400	0.424400	0.424400	+2.735%	22,899	+57.870%
2024-08-09	0.461100	0.461100	0.413100	0.413100	-12.627%	4,506	+62.188%
2024-08-05	0.467200	0.472800	0.467200	0.472800	+15.317%	7,126	+41.709%
2024-07-31	0.410000	0.410000	0.410000	0.410000	-5.530%	2,300	+63.415%
2024-07-23	0.430000	0.434000	0.430000	0.434000	-3.769%	9,400	+54.378%
2024-07-19	0.451000	0.451000	0.451000	0.451000	-2.328%	5,000	+48.559%
2024-07-18	0.461750	0.461750	0.461750	0.461750	+2.611%	2,000	+45.100%
2024-07-16	0.450000	0.450000	0.450000	0.450000	+7.810%	6,000	+48.889%
2024-07-12	0.417400	0.417400	0.417400	0.417400	-2.930%	3,063	+60.517%
2024-07-11	0.440000	0.440000	0.430000	0.430000	-4.296%	33,000	+55.814%
2024-07-10	0.449300	0.449300	0.449300	0.449300	+0.740%	1,000	+49.121%
2024-07-09	0.446000	0.446000	0.446000	0.446000	+0.225%	3,000	+50.224%
2024-07-02	0.445000	0.445000	0.445000	0.445000	-3.784%	7,800	+50.562%
2024-07-01	0.451000	0.470000	0.450000	0.462500	+2.778%	11,535	+44.865%
2024-06-26	0.450000	0.450000	0.450000	0.450000	+1.637%	2,000	+48.889%
2024-06-25	0.442750	0.442750	0.442750	0.442750	-2.155%	900	+51.327%
2024-06-24	0.457300	0.457300	0.452500	0.452500	-1.093%	2,330	+48.066%
2024-06-21	0.457500	0.457500	0.457500	0.457500	+0.263%	100,900	+46.448%
2024-06-20	0.475000	0.475000	0.441400	0.456300	-3.429%	21,250	+46.833%
2024-06-17	0.472500	0.472500	0.472500	0.472500	+1.070%	4,250	+41.799%
2024-06-14	0.467500	0.467500	0.440000	0.467500	+1.630%	8,480	+43.316%
2024-06-13	0.460000	0.460000	0.460000	0.460000	+1.099%	2,500	+45.652%
2024-06-12	0.470000	0.470000	0.440000	0.455000	+1.111%	79,315	+47.253%
2024-06-11	0.462500	0.462500	0.450000	0.450000	-8.163%	2,900	+48.889%
2024-06-10	0.490000	0.490000	0.490000	0.490000	+8.311%	40,000	+36.735%
2024-06-07	0.482700	0.482700	0.452400	0.452400	-4.274%	1,400	+48.099%
2024-06-06	0.472600	0.472600	0.472600	0.472600	+4.327%	80,000	+41.769%
2024-06-05	0.481500	0.481500	0.453000	0.453000	-0.440%	49,753	+47.903%
2024-05-30	0.482500	0.482500	0.455000	0.455000	-7.143%	157,840	+47.253%
2024-05-29	0.500000	0.500000	0.490000	0.490000	-2.778%	18,000	+36.735%
2024-05-28	0.480000	0.504000	0.480000	0.504000	+12.000%	23,442	+32.937%
2024-05-24	0.477500	0.477500	0.450000	0.450000	-1.682%	5,600	+48.889%
2024-05-23	0.473150	0.473150	0.457700	0.457700	+2.854%	1,800	+46.384%
2024-05-21	0.465750	0.465750	0.445000	0.445000	-1.111%	6,000	+50.562%
2024-05-16	0.475000	0.475000	0.450000	0.450000	-7.216%	3,500	+48.889%
2024-05-15	0.485000	0.485000	0.485000	0.485000	+3.655%	14,600	+38.144%
2024-05-14	0.496430	0.496430	0.467900	0.467900	-2.010%	4,000	+43.193%
2024-05-09	0.477500	0.477500	0.450000	0.477500	+4.945%	13,054	+40.314%
2024-04-30	0.455000	0.455000	0.445000	0.455000	+2.247%	24,815	+47.253%
2024-04-29	0.470000	0.470000	0.445000	0.445000	+3.488%	9,630	+50.562%
2024-04-25	0.454400	0.454400	0.430000	0.430000	-4.593%	5,098	+55.814%
2024-04-24	0.450700	0.450700	0.450700	0.450700	-3.075%	15,402	+48.658%
2024-04-23	0.465000	0.465000	0.440000	0.465000	+3.104%	6,067	+44.086%
2024-04-19	0.462500	0.462500	0.435000	0.451000	-6.237%	19,331	+48.559%
2024-04-18	0.460000	0.481000	0.460000	0.481000	+5.621%	9,402	+39.293%
2024-04-17	0.471150	0.471150	0.455400	0.455400	-2.065%	6,365	+47.123%
2024-04-16	0.473750	0.473750	0.465000	0.465000	0.000%	93,035	+44.086%
2024-04-15	0.485000	0.485000	0.460000	0.465000	0.000%	108,000	+44.086%
2024-04-11	0.480300	0.504100	0.455000	0.465000	+1.087%	44,203	+44.086%
2024-04-10	0.483400	0.483400	0.460000	0.460000	-3.280%	30,700	+45.652%
2024-04-01	0.475600	0.475600	0.475600	0.475600	-3.919%	4,800	+40.875%
2024-03-28	0.495000	0.495000	0.495000	0.495000	+7.469%	4,500	+35.354%
2024-03-21	0.460600	0.460600	0.460600	0.460600	+3.378%	1,300	+45.462%
2024-03-19	0.445000	0.445550	0.445000	0.445550	-1.074%	4,167	+50.376%
2024-03-14	0.473000	0.473000	0.450000	0.450385	+14.456%	6,361	+48.762%
2024-03-01	0.407950	0.407950	0.393500	0.393500	-7.215%	4,600	+70.267%
2024-02-21	0.387900	0.424100	0.387900	0.424100	+10.529%	28,190	+57.982%
2024-02-20	0.421300	0.421300	0.383700	0.383700	+3.436%	12,000	+74.616%
2024-02-08	0.389000	0.389000	0.370954	0.370954	-3.145%	3,847	+80.615%
2024-02-07	0.383000	0.383000	0.383000	0.383000	-1.795%	1,300	+74.935%
2024-02-05	0.383000	0.390000	0.383000	0.390000	+2.362%	2,801	+71.795%
2024-01-30	0.381000	0.381000	0.381000	0.381000	-6.250%	400	+75.853%
2024-01-29	0.406400	0.406400	0.406400	0.406400	+10.315%	11,311	+64.862%
2024-01-26	0.368400	0.385450	0.368400	0.368400	+2.333%	12,030	+81.868%
2024-01-25	0.382200	0.382200	0.360000	0.360000	-0.740%	1,506	+86.111%
2024-01-24	0.360000	0.362685	0.360000	0.362685	-1.977%	6,500	+84.733%
2024-01-19	0.370400	0.390000	0.370000	0.370000	+1.370%	4,666	+81.081%
2024-01-17	0.385850	0.385850	0.365000	0.365000	-2.937%	3,900	+83.562%
2024-01-16	0.376044	0.376044	0.376044	0.376044	-3.578%	2,501	+78.171%
2024-01-12	0.390000	0.390000	0.390000	0.390000	0.000%	135,500	+71.795%
2024-01-09	0.390000	0.390000	0.390000	0.390000	+2.875%	42,500	+71.795%
2024-01-08	0.390000	0.403100	0.379100	0.379100	-5.697%	46,169	+76.734%
2024-01-05	0.402100	0.402100	0.400000	0.402000	+0.500%	115,800	+66.667%
2024-01-04	0.379500	0.412000	0.379500	0.400000	+1.206%	48,300	+67.500%
2024-01-02	0.396550	0.396550	0.383400	0.395235	-0.582%	34,503	+69.519%
2023-12-29	0.397550	0.397550	0.397550	0.397550	+0.646%	1,214	+68.532%
2023-12-28	0.395000	0.395000	0.395000	0.395000	0.000%	250,000	+69.620%
2023-12-27	0.395000	0.395000	0.395000	0.395000	+1.244%	16,450	+69.620%
2023-12-26	0.384400	0.390145	0.384400	0.390145	+0.037%	100,000	+71.731%
2023-12-21	0.410000	0.410000	0.390000	0.390000	-0.637%	112,000	+71.795%
2023-12-20	0.392500	0.392500	0.392500	0.392500	-0.633%	24,900	+70.701%
2023-12-19	0.395000	0.395000	0.395000	0.395000	-2.276%	29,300	+69.620%
2023-12-15	0.404200	0.404200	0.404200	0.404200	-0.443%	410,401	+65.760%
2023-12-14	0.412600	0.419200	0.406000	0.406000	+1.500%	173,187	+65.025%
2023-12-13	0.383300	0.400000	0.383300	0.400000	+0.063%	359,510	+67.500%
2023-12-12	0.393700	0.409500	0.381850	0.399750	-1.052%	45,714	+67.605%
2023-12-11	0.391250	0.404000	0.378500	0.404000	+8.021%	28,501	+65.842%
2023-12-08	0.399600	0.399600	0.374000	0.374000	-3.608%	2,424	+79.144%
2023-12-07	0.383600	0.388000	0.370900	0.388000	+2.105%	103,900	+72.680%
2023-12-06	0.380000	0.380000	0.380000	0.380000	0.000%	7,423	+76.316%
2023-12-05	0.395000	0.395000	0.380000	0.380000	-3.222%	6,556	+76.316%
2023-12-04	0.392650	0.392650	0.392650	0.392650	+3.958%	10,551	+70.635%
2023-12-01	0.390500	0.390500	0.377700	0.377700	-1.152%	14,800	+77.389%
2023-11-30	0.395150	0.395150	0.382100	0.382100	+3.131%	5,006	+75.347%
2023-11-22	0.390250	0.390250	0.370500	0.370500	+2.917%	4,000	+80.837%
2023-11-16	0.373000	0.373000	0.360000	0.360000	+1.408%	158,000	+86.111%
2023-11-10	0.362500	0.362500	0.355000	0.355000	-0.563%	16,100	+88.732%
2023-11-09	0.363040	0.365050	0.355000	0.357010	-3.511%	15,107	+87.670%
2023-11-08	0.370000	0.370000	0.370000	0.370000	-3.746%	76,490	+81.081%
2023-11-07	0.372200	0.384400	0.372200	0.384400	-4.993%	75,515	+74.298%
2023-11-02	0.404600	0.404600	0.404600	0.404600	+10.819%	1,329	+65.596%
2023-10-31	0.377750	0.377750	0.365100	0.365100	-6.743%	7,000	+83.511%
2023-10-30	0.366400	0.391500	0.366400	0.391500	+5.016%	8,000	+71.137%
2023-10-25	0.385700	0.385700	0.372800	0.372800	-3.093%	29,420	+79.721%
2023-10-20	0.384700	0.384700	0.384700	0.384700	+3.637%	500	+74.162%
2023-10-19	0.384600	0.384600	0.371200	0.371200	-0.054%	3,300	+80.496%
2023-10-18	0.371400	0.371400	0.371400	0.371400	+0.419%	31,000	+80.398%
2023-10-17	0.369850	0.369850	0.369850	0.369850	-1.871%	16,000	+81.155%
2023-10-16	0.389900	0.389900	0.376900	0.376900	-3.210%	1,600	+77.766%
2023-10-11	0.404300	0.404300	0.389400	0.389400	+4.145%	10,100	+72.060%
2023-10-05	0.382000	0.385950	0.373900	0.373900	-1.683%	9,500	+79.192%
2023-10-03	0.380300	0.393500	0.380300	0.380300	-9.549%	216,695	+76.177%
2023-09-26	0.420450	0.420450	0.420450	0.420450	+2.250%	900	+59.353%
2023-09-20	0.411200	0.411200	0.411200	0.411200	+0.293%	1,835	+62.938%
2023-09-19	0.410000	0.410000	0.410000	0.410000	0.000%	11,835	+63.415%
2023-09-18	0.410000	0.410000	0.410000	0.410000	+0.134%	21,400	+63.415%
2023-09-14	0.409450	0.409450	0.409450	0.409450	+1.276%	2,000	+63.634%
2023-09-11	0.405480	0.405480	0.404290	0.404290	+5.229%	159,000	+65.723%
2023-09-08	0.397650	0.397650	0.384200	0.384200	-4.190%	13,580	+74.388%
2023-09-05	0.401000	0.401000	0.401000	0.401000	-0.792%	2,000	+67.082%
2023-08-30	0.404200	0.404200	0.404200	0.404200	+2.433%	3,500	+65.760%
2023-08-28	0.412300	0.412300	0.394600	0.394600	+8.436%	13,000	+69.792%
2023-08-23	0.363900	0.363900	0.363900	0.363900	-1.649%	16,296	+84.117%
2023-08-22	0.383700	0.383700	0.370000	0.370000	-5.153%	22,000	+81.081%
2023-08-16	0.390100	0.390100	0.390100	0.390100	+4.697%	2,000	+71.751%
2023-08-15	0.386200	0.386200	0.372600	0.372600	-0.640%	5,096	+79.817%
2023-08-10	0.375000	0.375000	0.375000	0.375000	-0.266%	14,600	+78.667%
2023-08-09	0.376000	0.376000	0.376000	0.376000	+4.794%	2,000	+78.191%
2023-08-01	0.361290	0.361290	0.358800	0.358800	+2.281%	2,500	+86.734%
2023-07-31	0.362900	0.375000	0.350800	0.350800	-0.085%	4,000	+90.992%
2023-07-28	0.356550	0.356550	0.351100	0.351100	-5.517%	3,000	+90.829%
2023-07-27	0.359500	0.371600	0.347400	0.371600	+2.951%	14,200	+80.301%
2023-07-26	0.360950	0.360950	0.360950	0.360950	-1.089%	15,820	+85.621%
2023-07-25	0.369050	0.369050	0.364925	0.364925	+2.709%	3,550	+83.599%
2023-07-19	0.361950	0.365275	0.355300	0.355300	-5.152%	14,000	+88.573%
2023-07-18	0.361750	0.374600	0.356650	0.374600	-0.213%	414,691	+78.857%
2023-07-17	0.375400	0.375400	0.363000	0.375400	-0.186%	13,800	+78.476%
2023-07-14	0.369300	0.376100	0.369300	0.376100	-2.032%	78,200	+78.144%
2023-07-13	0.371950	0.383900	0.370000	0.383900	+0.157%	200,600	+74.525%
2023-07-12	0.373025	0.383300	0.373025	0.383300	+2.159%	47,736	+74.798%
2023-07-11	0.365800	0.379600	0.365800	0.375200	+0.590%	145,401	+78.571%
2023-07-10	0.367050	0.373000	0.367050	0.373000	+1.857%	10,000	+79.625%
2023-07-07	0.366200	0.366200	0.366200	0.366200	+2.836%	18,001	+82.960%
2023-07-05	0.356100	0.362800	0.356100	0.356100	+0.650%	14,900	+88.149%
2023-06-30	0.353800	0.353800	0.353800	0.353800	-0.366%	3,500	+89.373%
2023-06-26	0.355100	0.355100	0.355100	0.355100	+3.800%	7,000	+88.679%

.dark-mode .V8qzHT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8qzHT{ color: #333333; background-color: white; border: 2px solid #333333; }FPAFFFIRST PACIFIC CO ORDstock OTC

FPAFF
FIRST PACIFIC CO ORD
stock OTC