Dark

FPAFY
FIRST PAC CO LTD S/ADR
stock OTC ADR

EOD

Aug 7, 2026

3.45USD-0.576%(-0.02)27,730

Pre-market

0.00USD-100.000%(-3.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	3.45000	3.4500	3.4200	3.4500	-0.576%	27,730	0.000%
2026-08-06	3.46000	3.4799	3.4500	3.4700	-0.857%	14,348	-0.576%
2026-08-05	3.51000	3.5100	3.4631	3.5000	+1.156%	161,360	-1.429%
2026-08-04	3.45000	3.4900	3.4500	3.4600	-1.705%	15,866	-0.289%
2026-08-03	3.55000	3.5500	3.5000	3.5200	-1.950%	45,053	-1.989%
2026-07-31	3.58000	3.6200	3.5800	3.5900	-1.374%	19,383	-3.900%
2026-07-30	3.60750	3.6400	3.6000	3.6400	+1.676%	18,739	-5.220%
2026-07-29	3.57000	3.5899	3.5300	3.5800	+0.562%	66,407	-3.631%
2026-07-28	3.58750	3.6100	3.5600	3.5600	+1.720%	27,799	-3.090%
2026-07-27	3.53000	3.5300	3.4900	3.4998	+0.569%	26,366	-1.423%
2026-07-24	3.49000	3.5700	3.4800	3.4800	-0.287%	31,977	-0.862%
2026-07-23	3.48000	3.6000	3.4800	3.4900	+0.345%	56,039	-1.146%
2026-07-22	3.47040	3.5000	3.4600	3.4780	+1.399%	31,469	-0.805%
2026-07-21	3.45450	3.5000	3.4300	3.4300	+0.146%	20,475	+0.583%
2026-07-20	3.38000	3.4399	3.3800	3.4250	+1.032%	252,864	+0.730%
2026-07-17	3.36000	3.4000	3.3500	3.3900	+0.593%	51,687	+1.770%
2026-07-16	3.35000	3.3800	3.3400	3.3700	+1.204%	42,616	+2.374%
2026-07-15	3.29000	3.3300	3.2900	3.3299	+0.906%	19,600	+3.607%
2026-07-14	3.25000	3.3000	3.2500	3.3000	+1.883%	40,464	+4.545%
2026-07-13	3.24000	3.2500	3.2200	3.2390	+0.279%	59,984	+6.514%
2026-07-10	3.24000	3.2400	3.1900	3.2300	-0.462%	44,291	+6.811%
2026-07-09	3.25000	3.2500	3.2100	3.2450	-0.154%	71,463	+6.317%
2026-07-08	3.25300	3.2530	3.2200	3.2500	-0.612%	36,100	+6.154%
2026-07-07	3.28000	3.3000	3.2700	3.2700	+0.615%	18,794	+5.505%
2026-07-06	3.29000	3.2900	3.2200	3.2500	+1.881%	98,929	+6.154%
2026-07-02	3.16010	3.2000	3.1450	3.1900	+2.244%	37,276	+8.150%
2026-07-01	3.03000	3.1500	3.0300	3.1200	+0.645%	28,487	+10.577%
2026-06-30	3.05000	3.1300	3.0300	3.1000	0.000%	140,053	+11.290%
2026-06-29	3.08000	3.1600	3.0500	3.1000	+0.977%	41,222	+11.290%
2026-06-26	3.10000	3.1200	3.0700	3.0700	-1.603%	62,994	+12.378%
2026-06-25	3.12500	3.1400	3.1200	3.1200	-0.637%	37,067	+10.577%
2026-06-24	3.14000	3.1500	3.1000	3.1400	-0.946%	31,653	+9.873%
2026-06-23	3.14000	3.1700	3.1300	3.1700	+2.589%	53,487	+8.833%
2026-06-22	3.15000	3.1800	3.0900	3.0900	-4.037%	77,874	+11.650%
2026-06-18	3.23000	3.2300	3.1900	3.2200	-0.865%	83,151	+7.143%
2026-06-17	3.24000	3.2699	3.2400	3.2481	-0.365%	261,041	+6.216%
2026-06-16	3.26000	3.2600	3.2400	3.2600	-2.395%	26,073	+5.828%
2026-06-15	3.37000	3.3800	3.2400	3.3400	0.000%	41,599	+3.293%
2026-06-12	3.30000	3.3400	3.3000	3.3400	+3.077%	19,645	+3.293%
2026-06-11	3.22000	3.2500	3.2100	3.2403	+2.867%	55,747	+6.472%
2026-06-10	3.16000	3.1900	3.1500	3.1500	-2.174%	43,034	+9.524%
2026-06-09	3.21000	3.2200	3.2000	3.2200	0.000%	61,018	+7.143%
2026-06-08	3.25000	3.2700	3.2200	3.2200	-3.012%	61,741	+7.143%
2026-06-05	3.32200	3.3400	3.2900	3.3200	+0.606%	33,245	+3.916%
2026-06-04	3.35000	3.3600	3.3000	3.3000	-0.901%	55,824	+4.545%
2026-06-03	3.30940	3.3300	3.3000	3.3300	-0.538%	33,850	+3.604%
2026-06-02	3.32000	3.3600	3.3200	3.3480	+1.148%	36,367	+3.047%
2026-06-01	3.32000	3.3590	3.3100	3.3100	-0.898%	63,541	+4.230%
2026-05-29	3.33150	3.3700	3.3000	3.3400	-1.183%	79,712	+3.293%
2026-05-28	3.35000	3.3800	3.2800	3.3800	+1.198%	35,588	+2.071%
2026-05-27	3.37000	3.3700	3.3175	3.3400	-3.468%	52,600	+3.293%
2026-05-26	3.47000	3.4700	3.3700	3.4600	-1.143%	36,597	-0.289%
2026-05-22	3.47010	3.5400	3.4700	3.5000	+1.156%	32,434	-1.429%
2026-05-21	3.46000	3.4800	3.4400	3.4600	0.000%	65,927	-0.289%
2026-05-20	3.49500	3.5100	3.4600	3.4600	-1.143%	41,093	-0.289%
2026-05-19	3.54990	3.5500	3.4600	3.5000	+1.156%	50,796	-1.429%
2026-05-18	3.51500	3.5425	3.4600	3.4600	-3.648%	55,169	-0.289%
2026-05-15	3.60545	3.6300	3.5600	3.5910	+0.588%	58,837	-3.926%
2026-05-14	3.56000	3.5800	3.5596	3.5700	-0.833%	50,236	-3.361%
2026-05-13	3.51000	3.6000	3.5100	3.6000	-1.907%	32,145	-4.167%
2026-05-12	3.65750	3.6700	3.6400	3.6700	+0.438%	20,420	-5.995%
2026-05-11	3.67500	3.6900	3.5700	3.6540	-1.906%	85,011	-5.583%
2026-05-08	3.73500	3.7500	3.7000	3.7250	+0.676%	215,251	-7.383%
2026-05-07	3.73500	3.7550	3.7000	3.7000	-1.648%	33,108	-6.757%
2026-05-06	3.71000	3.7800	3.6801	3.7620	+1.951%	44,431	-8.293%
2026-05-05	3.72500	3.7800	3.6700	3.6900	+0.545%	29,641	-6.504%
2026-05-04	3.79000	3.7900	3.6200	3.6700	+1.381%	88,457	-5.995%
2026-05-01	3.62000	3.6200	3.5800	3.6200	+0.836%	68,507	-4.696%
2026-04-30	3.63000	3.6500	3.5700	3.5900	-0.829%	237,937	-3.900%
2026-04-29	3.60000	3.6500	3.6000	3.6200	-1.612%	247,381	-4.696%
2026-04-28	3.65000	3.6800	3.6500	3.6793	+0.253%	34,422	-6.232%
2026-04-27	3.61000	3.6700	3.6100	3.6700	+0.686%	73,321	-5.995%
2026-04-24	3.60000	3.6800	3.6000	3.6450	+1.816%	18,127	-5.350%
2026-04-23	3.59500	3.6000	3.5800	3.5800	-1.269%	39,436	-3.631%
2026-04-22	3.61000	3.6500	3.6000	3.6260	+0.166%	32,976	-4.854%
2026-04-21	3.63000	3.6400	3.6000	3.6200	-0.890%	17,776	-4.696%
2026-04-20	3.66000	3.7000	3.6200	3.6525	+0.068%	51,579	-5.544%
2026-04-17	3.65000	3.6800	3.6000	3.6500	0.000%	53,293	-5.479%
2026-04-16	3.61010	3.6500	3.6100	3.6500	+1.389%	25,437	-5.479%
2026-04-15	3.43000	3.6500	3.4300	3.6000	-0.139%	61,985	-4.167%
2026-04-14	3.61000	3.6100	3.6000	3.6050	+0.236%	39,864	-4.300%
2026-04-13	3.58750	3.6100	3.5600	3.5965	-0.539%	42,408	-4.073%
2026-04-10	3.42000	3.6400	3.4200	3.6160	-0.110%	20,051	-4.591%
2026-04-09	3.60000	3.6200	3.5900	3.6200	+0.277%	23,599	-4.696%
2026-04-08	3.56000	3.6600	3.5600	3.6100	+2.849%	48,322	-4.432%
2026-04-07	3.50000	3.5800	3.4900	3.5100	-0.847%	35,810	-1.709%
2026-04-06	3.48000	3.5500	3.4800	3.5400	+1.288%	55,747	-2.542%
2026-04-02	3.50000	3.5600	3.4600	3.4950	-1.410%	82,855	-1.288%
2026-04-01	3.53000	3.5700	3.5300	3.5450	-0.700%	71,784	-2.680%
2026-03-31	3.51000	3.5700	3.5000	3.5700	-2.989%	68,742	-3.361%
2026-03-30	3.68000	3.6800	3.5001	3.6800	+3.662%	22,271	-6.250%
2026-03-27	3.57000	3.5700	3.5301	3.5500	-0.838%	35,116	-2.817%
2026-03-26	3.58000	3.5900	3.5500	3.5800	0.000%	87,400	-3.631%
2026-03-25	3.66000	3.6600	3.5600	3.5800	-1.377%	178,896	-3.631%
2026-03-24	3.61000	3.7000	3.6000	3.6300	+0.166%	36,275	-4.959%
2026-03-23	3.63000	3.6400	3.5800	3.6240	-0.165%	58,945	-4.801%
2026-03-20	3.60750	3.7200	3.5700	3.6300	0.000%	37,515	-4.959%
2026-03-19	3.62000	3.6500	3.5900	3.6300	-1.361%	48,892	-4.959%
2026-03-18	3.69500	3.7500	3.6400	3.6801	+0.825%	141,611	-6.253%
2026-03-17	3.70000	3.7500	3.6500	3.6500	-2.667%	25,868	-5.479%
2026-03-16	3.84000	3.8400	3.5600	3.7500	0.000%	24,516	-8.000%
2026-03-13	3.82000	3.8200	3.7200	3.7500	-1.832%	36,573	-8.000%
2026-03-12	3.91000	3.9100	3.7501	3.8200	-2.799%	62,265	-9.686%
2026-03-11	3.88000	3.9400	3.8401	3.9300	+1.603%	32,328	-12.214%
2026-03-10	3.84000	3.8999	3.8400	3.8680	-0.821%	36,111	-10.807%
2026-03-09	3.85000	3.9000	3.8500	3.9000	+0.515%	162,271	-11.538%
2026-03-06	3.98000	3.9800	3.8700	3.8800	-0.257%	45,432	-11.082%
2026-03-05	3.90500	3.9100	3.8400	3.8900	-2.015%	97,202	-11.311%
2026-03-04	3.97000	3.9700	3.8301	3.9700	-0.998%	44,156	-13.098%
2026-03-03	4.00000	4.0100	3.9600	4.0100	-2.195%	53,572	-13.965%
2026-03-02	4.07500	4.1000	4.0250	4.1000	0.000%	27,625	-15.854%
2026-02-27	3.98250	4.2000	3.9100	4.1000	-0.243%	37,410	-15.854%
2026-02-26	4.10000	4.1100	4.0600	4.1100	-0.725%	41,460	-16.058%
2026-02-25	4.15400	4.2200	4.1100	4.1400	-1.193%	45,324	-16.667%
2026-02-24	4.15000	4.1900	4.1200	4.1900	+0.431%	41,219	-17.661%
2026-02-23	4.23000	4.2300	4.1500	4.1720	-1.835%	47,935	-17.306%
2026-02-20	4.22000	4.2500	4.1300	4.2500	-0.468%	151,538	-18.824%
2026-02-19	4.27000	4.2700	4.2300	4.2700	0.000%	41,864	-19.204%
2026-02-18	4.25000	4.2700	4.2200	4.2700	-0.928%	65,917	-19.204%
2026-02-17	4.19000	4.3100	4.1900	4.3100	-0.691%	65,843	-19.954%
2026-02-13	4.20000	4.3400	4.2000	4.3400	+2.722%	85,756	-20.507%
2026-02-12	4.25000	4.2500	4.1301	4.2250	-0.118%	58,654	-18.343%
2026-02-11	4.19000	4.2300	4.1800	4.2300	+1.928%	43,442	-18.440%
2026-02-10	4.15000	4.1800	4.1300	4.1500	0.000%	234,868	-16.867%
2026-02-09	3.93000	4.1500	3.9300	4.1500	+0.484%	157,191	-16.867%
2026-02-06	4.20000	4.2000	4.1001	4.1300	+1.724%	23,890	-16.465%
2026-02-05	4.21000	4.2100	4.0200	4.0600	+0.744%	53,805	-15.025%
2026-02-04	4.12000	4.1200	4.0000	4.0300	+0.249%	59,528	-14.392%
2026-02-03	4.10000	4.1000	3.9600	4.0200	+1.005%	32,504	-14.179%
2026-02-02	3.94400	3.9800	3.9000	3.9800	-1.970%	95,504	-13.317%
2026-01-30	3.83000	4.0600	3.8300	4.0600	+2.655%	38,040	-15.025%
2026-01-29	4.05000	4.0500	3.9100	3.9550	-3.064%	57,000	-12.769%
2026-01-28	3.96000	4.1600	3.9600	4.0800	+1.241%	26,539	-15.441%
2026-01-27	4.06000	4.1400	4.0000	4.0300	+0.687%	78,727	-14.392%
2026-01-26	4.09000	4.0900	3.9400	4.0025	+0.439%	168,237	-13.804%
2026-01-23	3.98000	4.0600	3.9700	3.9850	-0.375%	142,537	-13.425%
2026-01-22	3.90000	4.0300	3.9000	4.0000	+2.828%	45,373	-13.750%
2026-01-21	3.95500	4.0200	3.8900	3.8900	-1.519%	26,583	-11.311%
2026-01-20	4.03000	4.0300	3.9000	3.9500	+2.067%	72,981	-12.658%
2026-01-16	3.87000	3.8800	3.8300	3.8700	-2.764%	26,642	-10.853%
2026-01-15	3.95000	4.0200	3.8835	3.9800	+3.109%	30,436	-13.317%
2026-01-14	3.95000	3.9500	3.8300	3.8600	-1.531%	32,879	-10.622%
2026-01-13	4.01000	4.0100	3.8900	3.9200	+1.292%	26,993	-11.990%
2026-01-12	3.95000	3.9500	3.7200	3.8700	+0.781%	43,821	-10.853%
2026-01-09	3.92000	3.9200	3.7800	3.8400	0.000%	25,081	-10.156%
2026-01-08	3.80000	3.8400	3.8000	3.8400	+0.589%	48,397	-10.156%
2026-01-07	3.84000	3.8500	3.8100	3.8175	-1.229%	42,596	-9.627%
2026-01-06	3.84000	3.8750	3.8400	3.8650	+0.651%	28,231	-10.737%
2026-01-05	3.85000	3.9400	3.8400	3.8400	-3.396%	44,183	-10.156%
2026-01-02	3.90200	4.0000	3.9000	3.9750	+0.633%	50,709	-13.208%
2025-12-31	3.85000	4.0400	3.8500	3.9500	+0.254%	55,210	-12.658%
2025-12-30	3.82150	4.0800	3.7200	3.9400	+0.767%	45,254	-12.437%
2025-12-29	3.86500	4.0500	3.7300	3.9100	-2.005%	40,894	-11.765%
2025-12-26	3.86000	4.0600	3.8475	3.9900	+0.377%	35,610	-13.534%
2025-12-24	4.05000	4.0500	3.7800	3.9750	-0.873%	18,524	-13.208%
2025-12-23	3.83100	4.0100	3.8310	4.0100	+0.250%	78,818	-13.965%
2025-12-22	3.67000	4.0000	3.6700	4.0000	+5.346%	47,106	-13.750%
2025-12-19	3.94000	3.9400	3.6400	3.7970	-5.782%	24,320	-9.139%
2025-12-18	3.85000	4.0800	3.8500	4.0300	-0.739%	28,310	-14.392%
2025-12-17	3.82000	4.0600	3.8200	4.0600	+2.010%	17,504	-15.025%
2025-12-16	3.65000	3.9800	3.6500	3.9800	+1.015%	31,688	-13.317%
2025-12-15	3.72500	3.9400	3.7200	3.9400	+6.486%	37,532	-12.437%
2025-12-12	3.88000	3.8800	3.6000	3.7000	-3.896%	125,335	-6.757%
2025-12-11	3.78000	3.9400	3.7700	3.8500	-0.773%	117,780	-10.390%
2025-12-10	3.80000	3.8800	3.8000	3.8800	0.000%	73,386	-11.082%
2025-12-09	3.90000	3.9100	3.8100	3.8800	-1.272%	32,922	-11.082%
2025-12-08	3.93500	3.9800	3.8801	3.9300	-1.008%	33,111	-12.214%
2025-12-05	4.04000	4.0500	3.9501	3.9700	-4.567%	19,677	-13.098%
2025-12-04	4.09000	4.1600	4.0600	4.1600	+2.716%	16,969	-17.067%
2025-12-03	4.05500	4.1000	4.0500	4.0500	-1.460%	31,204	-14.815%
2025-12-02	3.85010	4.1700	3.8501	4.1100	+1.232%	171,365	-16.058%
2025-12-01	4.00000	4.0600	4.0000	4.0600	-0.733%	23,213	-15.025%
2025-11-28	4.08000	4.0900	4.0700	4.0900	+0.491%	14,685	-15.648%
2025-11-26	4.07000	4.0900	4.0600	4.0700	-0.245%	19,151	-15.233%
2025-11-25	4.04750	4.1000	4.0401	4.0800	-1.687%	28,461	-15.441%
2025-11-24	3.85000	4.1545	3.8500	4.1500	+3.491%	24,348	-16.867%
2025-11-21	4.05000	4.1199	4.0100	4.0100	-2.788%	39,339	-13.965%
2025-11-20	4.07010	4.2200	4.0700	4.1250	+0.610%	66,066	-16.364%
2025-11-19	4.12000	4.1200	4.0500	4.1000	-0.726%	48,485	-15.854%
2025-11-18	4.11500	4.1400	4.1150	4.1300	-2.364%	17,204	-16.465%
2025-11-17	4.36000	4.3600	4.1850	4.2300	-3.645%	44,323	-18.440%
2025-11-14	4.31000	4.3900	4.2400	4.3900	+2.570%	26,087	-21.412%
2025-11-13	4.17000	4.3000	4.1700	4.2800	+0.234%	18,102	-19.393%
2025-11-12	4.23000	4.2700	4.2300	4.2700	+1.137%	55,631	-19.204%
2025-11-11	4.19000	4.2300	4.1900	4.2220	+0.764%	38,398	-18.285%
2025-11-10	4.05000	4.2150	4.0500	4.1900	+0.007%	101,924	-17.661%
2025-11-07	4.17000	4.2000	4.1500	4.1897	+0.745%	21,446	-17.655%
2025-11-06	4.10000	4.1600	4.0960	4.1587	+3.066%	71,099	-17.041%
2025-11-05	4.11050	4.1700	4.0284	4.0350	+0.875%	37,517	-14.498%
2025-11-04	4.03400	4.1000	3.9800	4.0000	-2.439%	32,350	-13.750%
2025-11-03	4.05000	4.1000	4.0000	4.1000	-0.966%	46,386	-15.854%
2025-10-31	4.08500	4.1900	3.9900	4.1400	-1.896%	30,628	-16.667%
2025-10-30	4.24000	4.2500	4.1900	4.2200	-0.394%	36,142	-18.246%
2025-10-29	4.01000	4.2400	4.0100	4.2367	+1.332%	63,923	-18.569%
2025-10-28	3.98000	4.1900	3.9800	4.1810	+0.505%	17,131	-17.484%
2025-10-27	4.10000	4.1800	4.0375	4.1600	+1.711%	19,519	-17.067%
2025-10-24	4.00000	4.1000	3.9900	4.0900	+2.506%	38,951	-15.648%
2025-10-23	4.04000	4.0900	3.9900	3.9900	-2.445%	20,531	-13.534%
2025-10-22	4.02850	4.0999	3.9900	4.0900	-0.122%	28,435	-15.648%
2025-10-21	3.92000	4.1900	3.9200	4.0950	+2.632%	19,589	-15.751%
2025-10-20	3.94000	4.1900	3.9400	3.9900	-2.920%	13,282	-13.534%
2025-10-17	4.04500	4.1100	3.9900	4.1100	+1.733%	12,338	-16.058%
2025-10-16	4.00000	4.0400	4.0000	4.0400	+1.213%	22,344	-14.604%
2025-10-15	3.83000	4.0500	3.8300	3.9916	-0.210%	23,747	-13.568%
2025-10-14	3.96000	4.0000	3.9500	4.0000	-1.478%	34,925	-13.750%
2025-10-13	3.86000	4.0900	3.8600	4.0600	-2.404%	17,376	-15.025%
2025-10-10	4.01000	4.1800	3.9800	4.1600	-0.240%	25,497	-17.067%
2025-10-09	4.18000	4.1800	4.1100	4.1700	+1.707%	28,059	-17.266%
2025-10-08	4.10000	4.1000	4.0100	4.1000	0.000%	19,906	-15.854%
2025-10-07	4.22000	4.2200	4.0100	4.1000	-0.678%	31,433	-15.854%
2025-10-06	4.15000	4.2000	4.0800	4.1280	-1.714%	17,554	-16.424%
2025-10-03	4.19000	4.2299	4.1700	4.2000	-0.297%	16,004	-17.857%
2025-10-02	4.03000	4.2125	4.0300	4.2125	+0.537%	24,165	-18.101%
2025-10-01	4.04000	4.1999	4.0400	4.1900	+0.480%	12,704	-17.661%
2025-09-30	4.36000	4.3600	4.0800	4.1700	-0.477%	21,468	-17.266%
2025-09-29	4.19000	4.2900	4.0800	4.1900	-1.179%	22,244	-17.661%
2025-09-26	4.15750	4.2400	4.0900	4.2400	+2.415%	23,629	-18.632%
2025-09-25	4.14500	4.2500	4.0400	4.1400	-2.817%	52,436	-16.667%
2025-09-24	4.26800	4.2680	4.2300	4.2600	+2.899%	29,005	-19.014%
2025-09-23	4.22000	4.2200	4.1400	4.1400	-1.896%	47,884	-16.667%
2025-09-22	4.30000	4.3000	4.1601	4.2200	+0.238%	36,650	-18.246%
2025-09-19	4.21000	4.2800	4.1600	4.2100	-1.865%	42,290	-18.052%
2025-09-18	4.23000	4.3000	4.1600	4.2900	+1.179%	25,293	-19.580%
2025-09-17	4.21600	4.3000	4.2160	4.2400	-1.395%	24,784	-18.632%
2025-09-16	4.30000	4.3000	4.1600	4.3000	+0.467%	91,245	-19.767%
2025-09-15	4.30000	4.3200	4.1600	4.2800	-1.155%	93,917	-19.393%
2025-09-12	4.43000	4.4300	4.3200	4.3300	-1.591%	13,544	-20.323%
2025-09-11	4.37700	4.4400	4.3000	4.4000	+2.924%	27,266	-21.591%
2025-09-10	4.07010	4.2800	4.0701	4.2750	-3.499%	38,602	-19.298%
2025-09-09	4.36500	4.4300	4.3501	4.4300	+1.839%	24,751	-22.122%
2025-09-08	4.29000	4.3600	4.2600	4.3500	+1.399%	26,664	-20.690%
2025-09-05	4.38000	4.3800	4.1601	4.2900	-1.379%	27,457	-19.580%
2025-09-04	4.39000	4.3900	4.2200	4.3500	+1.163%	14,116	-20.690%
2025-09-03	4.22000	4.3000	4.2200	4.3000	+1.896%	32,679	-19.767%
2025-09-02	4.33000	4.3300	4.1600	4.2200	-1.402%	22,560	-18.246%
2025-08-29	4.25000	4.3000	4.2500	4.2800	+0.943%	32,423	-19.393%
2025-08-28	4.15000	4.2500	4.1500	4.2400	+1.557%	23,927	-18.632%
2025-08-27	4.15000	4.2000	4.1000	4.1750	+0.602%	53,971	-17.365%
2025-08-26	4.13000	4.2199	4.1000	4.1500	+1.220%	19,642	-16.867%
2025-08-25	3.94000	4.2500	3.9400	4.1000	-2.728%	62,354	-15.854%
2025-08-22	4.21500	4.2800	4.1500	4.2150	+1.200%	47,599	-18.149%
2025-08-21	3.98000	4.2100	3.9800	4.1650	-0.359%	31,669	-17.167%
2025-08-20	4.17900	4.2000	4.1700	4.1800	+0.723%	19,521	-17.464%
2025-08-19	4.20000	4.2000	4.0600	4.1500	-0.240%	11,945	-16.867%
2025-08-18	4.05000	4.1999	3.8900	4.1600	+2.716%	57,033	-17.067%
2025-08-15	4.15000	4.2000	4.0300	4.0500	-2.878%	24,970	-14.815%
2025-08-14	4.18000	4.1900	4.1500	4.1700	-0.477%	45,529	-17.266%
2025-08-13	4.15000	4.1900	4.1101	4.1900	+0.480%	15,806	-17.661%
2025-08-12	4.16000	4.1800	4.1500	4.1700	+0.272%	25,660	-17.266%
2025-08-11	4.09000	4.1800	3.9400	4.1587	-0.271%	21,275	-17.041%
2025-08-08	4.00000	4.1700	4.0000	4.1700	+0.482%	24,339	-17.266%
2025-08-07	4.19000	4.1900	4.0800	4.1500	+1.220%	32,641	-16.867%
2025-08-06	4.10000	4.1800	4.0100	4.1000	+2.186%	14,691	-15.854%
2025-08-05	4.10000	4.1050	4.0100	4.0123	-2.096%	28,797	-14.014%
2025-08-04	4.15000	4.1500	3.8900	4.0982	-1.367%	25,213	-15.817%
2025-08-01	4.00000	4.1900	4.0000	4.1550	+4.005%	48,870	-16.968%
2025-07-31	4.03000	4.0400	3.9275	3.9950	+0.377%	16,531	-13.642%
2025-07-30	4.04000	4.0400	3.9800	3.9800	-1.485%	46,739	-13.317%
2025-07-29	4.03000	4.1000	4.0000	4.0400	0.000%	33,273	-14.604%
2025-07-28	4.10000	4.1000	3.8200	4.0400	-1.463%	25,983	-14.604%
2025-07-25	4.09000	4.1000	4.0000	4.1000	+2.244%	20,277	-15.854%
2025-07-24	4.02000	4.0300	4.0000	4.0100	+1.008%	23,371	-13.965%
2025-07-23	3.93150	3.9700	3.8300	3.9700	+1.018%	10,627	-13.098%
2025-07-22	3.96000	3.9600	3.8701	3.9300	-0.254%	14,534	-12.214%
2025-07-21	3.96000	3.9600	3.7200	3.9400	+1.285%	63,592	-12.437%
2025-07-18	3.85000	3.9000	3.8000	3.8900	+1.039%	26,374	-11.311%
2025-07-17	3.62000	3.8500	3.6200	3.8500	+0.326%	32,064	-10.390%
2025-07-16	3.87000	3.8700	3.7500	3.8375	+0.987%	18,744	-10.098%
2025-07-15	3.90000	3.9000	3.7300	3.8000	-1.554%	15,822	-9.211%
2025-07-14	3.79000	3.8600	3.7900	3.8600	+4.607%	57,382	-10.622%
2025-07-11	3.75000	3.7900	3.6500	3.6900	+1.653%	25,824	-6.504%
2025-07-10	3.67500	3.7075	3.6300	3.6300	-2.941%	37,073	-4.959%
2025-07-09	3.72000	3.7500	3.6900	3.7400	+2.466%	50,782	-7.754%
2025-07-08	3.78000	3.7800	3.6001	3.6500	-1.405%	34,721	-5.479%
2025-07-07	3.75000	3.7500	3.5500	3.7020	-0.484%	70,807	-6.807%
2025-07-03	3.80000	3.8000	3.6900	3.7200	+1.087%	18,833	-7.258%
2025-07-02	3.61200	3.6900	3.5700	3.6800	+3.371%	28,255	-6.250%
2025-07-01	3.60000	3.6000	3.5200	3.5600	-1.111%	21,440	-3.090%
2025-06-30	3.68000	3.6800	3.5000	3.6000	+0.559%	25,432	-4.167%
2025-06-27	3.54000	3.6900	3.5400	3.5800	-2.981%	36,696	-3.631%
2025-06-26	3.60000	3.6900	3.5101	3.6900	+0.820%	23,287	-6.504%
2025-06-25	3.76000	3.7600	3.5700	3.6600	-0.543%	60,859	-5.738%
2025-06-24	3.76000	3.8000	3.6500	3.6800	-0.809%	56,532	-6.250%
2025-06-23	3.74000	3.7400	3.5900	3.7100	+0.270%	49,481	-7.008%
2025-06-20	3.78000	3.7800	3.5900	3.7000	-1.070%	36,479	-6.757%
2025-06-18	3.69500	3.7550	3.6950	3.7400	-1.058%	38,308	-7.754%
2025-06-17	3.77000	3.9000	3.7200	3.7800	+2.162%	64,185	-8.730%
2025-06-16	3.80000	3.8000	3.7000	3.7000	+0.407%	40,918	-6.757%
2025-06-13	3.65000	3.7100	3.6000	3.6850	+1.236%	131,938	-6.377%
2025-06-12	3.72000	3.7200	3.6000	3.6400	-0.817%	27,726	-5.220%
2025-06-11	3.69000	3.6900	3.5700	3.6700	0.000%	39,177	-5.995%
2025-06-10	3.69000	3.7000	3.6000	3.6700	-0.272%	22,669	-5.995%
2025-06-09	3.70000	3.7000	3.5700	3.6800	0.000%	79,454	-6.250%
2025-06-06	3.47000	3.6800	3.3601	3.6800	+4.843%	57,628	-6.250%
2025-06-05	3.49000	3.6400	3.3600	3.5100	+2.632%	29,320	-1.709%
2025-06-04	3.46000	3.6300	3.3800	3.4200	-3.116%	14,051	+0.877%
2025-06-03	3.58000	3.6100	3.4300	3.5300	-2.216%	14,234	-2.266%
2025-06-02	3.50500	3.6100	3.5000	3.6100	+1.690%	8,265	-4.432%
2025-05-30	3.52000	3.5500	3.3200	3.5500	+0.065%	101,679	-2.817%
2025-05-29	3.52000	3.6500	3.4100	3.5477	+1.653%	9,644	-2.754%
2025-05-28	3.63000	3.6300	3.4900	3.4900	-1.412%	23,146	-1.146%
2025-05-27	3.63000	3.6500	3.5000	3.5400	+0.683%	27,033	-2.542%
2025-05-23	3.61000	3.6100	3.4900	3.5160	-2.604%	21,172	-1.877%
2025-05-22	3.48000	3.6100	3.4800	3.6100	-0.551%	8,254	-4.432%
2025-05-21	3.36000	3.6300	3.3600	3.6300	+0.554%	85,814	-4.959%
2025-05-20	3.55000	3.6100	3.4900	3.6100	+3.143%	54,154	-4.432%
2025-05-19	3.55000	3.6700	3.4900	3.5000	-1.685%	12,836	-1.429%
2025-05-16	3.55000	3.6600	3.4900	3.5600	+0.565%	27,412	-3.090%
2025-05-15	3.64000	3.6400	3.4600	3.5400	-3.542%	13,754	-2.542%
2025-05-14	3.55000	3.6700	3.5400	3.6700	+5.764%	35,955	-5.995%
2025-05-13	3.54000	3.6100	3.4700	3.4700	0.000%	8,953	-0.576%
2025-05-12	3.54000	3.6200	3.4700	3.4700	-1.280%	54,456	-0.576%
2025-05-09	3.41000	3.5850	3.4100	3.5150	-1.264%	13,167	-1.849%
2025-05-08	3.50000	3.6100	3.4000	3.5600	+0.636%	28,133	-3.090%
2025-05-07	3.57000	3.5700	3.5000	3.5375	-1.462%	11,819	-2.473%
2025-05-06	3.58000	3.7100	3.5800	3.5900	-2.973%	15,478	-3.900%
2025-05-05	3.81000	3.8100	3.5600	3.7000	+1.928%	121,121	-6.757%
2025-05-02	3.55000	3.6900	3.5400	3.6300	+8.358%	52,815	-4.959%
2025-05-01	3.40000	3.4000	3.2801	3.3500	+0.601%	12,685	+2.985%
2025-04-30	3.32000	3.3500	3.3200	3.3300	+0.301%	10,940	+3.604%
2025-04-29	3.26000	3.3200	3.1900	3.3200	+2.469%	8,123	+3.916%
2025-04-28	3.27250	3.3200	3.2275	3.2400	+0.621%	21,689	+6.481%
2025-04-25	3.21000	3.3100	3.1700	3.2200	-2.128%	32,726	+7.143%
2025-04-24	3.20000	3.2900	3.2000	3.2900	+3.785%	22,698	+4.863%
2025-04-23	3.14000	3.3200	3.1400	3.1700	-0.938%	20,517	+8.833%
2025-04-22	3.09000	3.2200	3.0900	3.2000	+6.312%	43,036	+7.813%
2025-04-21	3.10000	3.1000	3.0000	3.0100	-0.331%	23,343	+14.618%
2025-04-17	3.16000	3.1600	3.0200	3.0200	+1.855%	10,989	+14.238%
2025-04-16	2.95000	3.0300	2.9101	2.9650	-1.495%	18,762	+16.358%
2025-04-15	2.94050	3.0100	2.9300	3.0100	+1.007%	13,881	+14.618%
2025-04-14	3.11000	3.1100	2.9800	2.9800	-0.667%	14,586	+15.772%
2025-04-11	2.90000	3.0100	2.8801	3.0000	0.000%	10,922	+15.000%
2025-04-10	3.02000	3.1300	2.8100	3.0000	+4.530%	41,495	+15.000%
2025-04-09	2.67000	3.0800	2.6700	2.8700	+2.317%	82,430	+20.209%
2025-04-08	2.89000	3.0157	2.7700	2.8050	-4.266%	37,456	+22.995%
2025-04-07	2.78000	2.9600	2.7300	2.9300	+0.687%	129,627	+17.747%
2025-04-04	2.93000	2.9600	2.7900	2.9100	-4.902%	128,467	+18.557%
2025-04-03	2.91000	3.0600	2.9100	3.0600	+0.328%	34,194	+12.745%
2025-04-02	3.23000	3.2300	3.0200	3.0500	-6.154%	39,882	+13.115%
2025-04-01	3.18000	3.2500	3.1500	3.2500	+8.333%	13,411	+6.154%
2025-03-31	3.00500	3.1000	2.9200	3.0000	-9.639%	19,986	+15.000%
2025-03-28	3.34000	3.3400	3.2100	3.3200	+0.912%	36,486	+3.916%
2025-03-27	3.23000	3.2900	3.2000	3.2900	+2.813%	64,716	+4.863%
2025-03-26	3.15000	3.2300	3.1500	3.2000	+0.629%	17,978	+7.813%
2025-03-25	3.09000	3.2600	3.0900	3.1800	-3.332%	16,035	+8.491%
2025-03-24	3.21000	3.3000	3.2001	3.2896	+0.446%	11,482	+4.876%
2025-03-21	3.18000	3.3000	3.1800	3.2750	-0.758%	15,616	+5.344%
2025-03-20	3.29900	3.4200	3.2001	3.3000	-2.150%	39,016	+4.545%
2025-03-19	3.38000	3.3900	3.2900	3.3725	+0.672%	44,367	+2.298%
2025-03-18	3.25000	3.3650	3.2500	3.3500	+3.077%	189,513	+2.985%
2025-03-17	3.21000	3.2500	3.0900	3.2500	+4.839%	65,125	+6.154%
2025-03-14	3.15000	3.1500	3.0175	3.1000	0.000%	16,119	+11.290%
2025-03-13	3.10000	3.1400	3.0400	3.1000	-0.042%	20,388	+11.290%
2025-03-12	3.10000	3.1500	3.0700	3.1013	+2.692%	38,495	+11.244%
2025-03-11	3.03000	3.1000	3.0200	3.0200	+5.226%	21,619	+14.238%
2025-03-10	3.00000	3.0000	2.8700	2.8700	0.000%	22,122	+20.209%
2025-03-07	2.90000	2.9800	2.8700	2.8700	+1.056%	30,800	+20.209%
2025-03-06	2.83000	2.9300	2.8300	2.8400	-2.338%	23,717	+21.479%
2025-03-05	2.94000	2.9400	2.8600	2.9080	+2.035%	6,075	+18.638%
2025-03-04	2.82000	2.9000	2.8200	2.8500	+1.064%	12,258	+21.053%
2025-03-03	2.89000	2.9000	2.8200	2.8200	-2.422%	36,723	+22.340%
2025-02-28	2.94000	2.9400	2.8900	2.8900	-1.701%	27,758	+19.377%
2025-02-27	2.88000	2.9500	2.8600	2.9400	+1.906%	15,423	+17.347%
2025-02-26	2.90000	2.9000	2.8700	2.8850	-0.524%	9,687	+19.584%
2025-02-25	2.86000	2.9200	2.8600	2.9002	+1.406%	21,157	+18.957%
2025-02-24	2.85000	2.8999	2.8200	2.8600	+2.143%	40,179	+20.629%
2025-02-21	2.78000	2.8000	2.7500	2.8000	+2.190%	33,789	+23.214%
2025-02-20	2.79500	2.8000	2.7400	2.7400	-0.182%	18,184	+25.912%
2025-02-19	2.85000	2.8500	2.6500	2.7450	-0.543%	6,661	+25.683%
2025-02-18	2.81000	2.8100	2.6900	2.7600	+1.471%	26,730	+25.000%

.dark-mode .vLL8JD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vLL8JD{ color: #333333; background-color: white; border: 2px solid #333333; }FPAFYFIRST PAC CO LTD S/ADRstock OTC ADR

FPAFY
FIRST PAC CO LTD S/ADR
stock OTC ADR