UK markets closed

First Pacific Company Limited (FPAFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.2613+0.0413 (+1.86%)
At close: 03:53PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.27502.31002.25002.26132.261312,642
02 May 20242.33002.33002.19002.22002.220013,100
01 May 20242.29002.29002.27002.27002.270011,000
30 Apr 20242.30002.31002.28002.29002.29005,700
29 Apr 20242.28002.30002.27002.28002.280019,700
26 Apr 20242.25002.27002.22002.26002.260034,700
25 Apr 20242.25002.25002.22002.24002.240011,600
24 Apr 20242.25002.28002.25002.27002.270053,900
23 Apr 20242.28002.28002.25002.28002.280027,800
22 Apr 20242.20002.28002.20002.27002.270027,200
19 Apr 20242.21002.43002.21002.26002.26006,500
18 Apr 20242.29002.29002.24002.24002.240046,000
17 Apr 20242.24002.25002.22002.24002.24009,300
16 Apr 20242.19002.30002.19002.27002.270023,800
15 Apr 20242.39002.39002.36002.36002.360025,500
12 Apr 20242.41002.41002.38002.38002.380012,300
11 Apr 20242.34002.43002.34002.41002.41007,300
10 Apr 20242.31002.38002.31002.38002.380029,900
09 Apr 20242.38002.43002.38002.39002.390014,900
08 Apr 20242.45002.47002.40002.40002.400017,600
05 Apr 20242.45002.50002.45002.47002.47008,100
04 Apr 20242.40002.50002.40002.45002.450015,500
03 Apr 20242.42002.50002.42002.48002.4800332,300
02 Apr 20242.41002.49002.41002.46002.460018,200
01 Apr 20242.42002.46002.42002.46002.460035,500
28 Mar 20242.40002.45002.40002.44002.440046,700
27 Mar 20242.31002.41002.31002.39002.390046,200
26 Mar 20242.45002.45002.26002.26002.260059,900
25 Mar 20242.47002.47002.33002.35002.35008,800
22 Mar 20242.40002.41002.37002.41002.410033,200
21 Mar 20242.30002.39002.30002.39002.390029,300
20 Mar 20242.24002.31002.24002.30002.300013,600
19 Mar 20242.36002.36002.28002.28002.280021,300
18 Mar 20242.21002.30002.21002.30002.30009,300
15 Mar 20242.22002.32002.22002.32002.320016,900
14 Mar 20242.30002.33002.24002.32002.320039,000
13 Mar 20242.21002.29002.21002.29002.290031,800
12 Mar 20242.29002.29002.23002.26002.260012,800
11 Mar 20242.17002.35002.17002.27002.270025,100
08 Mar 20242.17002.26002.17002.25002.250020,600
07 Mar 20242.29002.34002.21002.34002.3400145,900
06 Mar 20241.98002.09001.98002.09002.090023,800
05 Mar 20242.06002.06002.00002.06002.060033,500
04 Mar 20242.05002.06002.01002.06002.060039,100
01 Mar 20242.01002.04002.01002.01002.010013,000
29 Feb 20241.91002.01001.91002.01002.010021,300
28 Feb 20242.00002.04001.95002.04002.040016,500
27 Feb 20242.04002.04002.00002.03002.030013,000
26 Feb 20242.03002.04001.99002.01002.010030,900
23 Feb 20242.01002.04001.97002.03002.030016,900
22 Feb 20242.20002.20001.95002.04002.040013,400
21 Feb 20242.15002.15001.90002.02002.020014,900
20 Feb 20241.96002.02001.91002.02002.020011,700
16 Feb 20242.00002.00001.91001.95001.950060,000
15 Feb 20241.96001.96001.90001.95001.950013,900
14 Feb 20241.93001.98001.90001.97001.970084,800
13 Feb 20241.94001.98001.88001.98001.980012,000
12 Feb 20241.86002.00001.86001.97001.970026,700
09 Feb 20241.98002.00001.93002.00002.000030,100
08 Feb 20241.92002.00001.84001.99001.990030,600
07 Feb 20241.94001.98001.94001.96001.9600269,300
06 Feb 20241.96002.01001.95002.00002.0000113,200
05 Feb 20241.94001.99001.89001.99001.9900136,700
02 Feb 20241.91001.92001.89001.90001.900035,200
01 Feb 20241.90001.93001.89001.89001.890083,900
31 Jan 20241.87001.90001.86001.90001.900026,300
30 Jan 20241.95001.95001.88001.93001.930016,600
29 Jan 20241.92001.94001.90001.94001.940017,500
26 Jan 20241.88001.91001.87001.89001.890045,300
25 Jan 20241.91001.93001.89001.91001.910021,700
24 Jan 20241.90001.95001.89001.89001.890019,600
23 Jan 20241.88001.92001.88001.92001.920019,400
22 Jan 20241.92001.92001.88001.89001.890026,000
19 Jan 20241.93001.98001.92001.94001.940011,000
18 Jan 20241.94001.95001.91001.94001.940010,800
17 Jan 20241.90001.94001.89001.90001.900029,100
16 Jan 20241.97001.98001.94001.94001.940029,100
12 Jan 20241.96001.98001.93001.94001.940029,900
11 Jan 20241.96002.00001.91001.93001.930016,200
10 Jan 20241.95001.99001.91001.91001.91004,500
09 Jan 20241.97001.99001.94001.96001.960038,200
08 Jan 20242.04002.04001.94001.94001.940014,100
05 Jan 20241.96001.97001.92001.95001.950011,000
04 Jan 20241.93001.96001.92001.93001.930025,800
03 Jan 20241.92001.95001.91001.92001.920051,100
02 Jan 20241.95001.97001.92001.92001.92008,100
29 Dec 20231.97001.98001.94001.95001.950031,900
28 Dec 20231.86001.98001.86001.97001.970053,800
27 Dec 20231.96002.00001.96002.00002.000027,700
26 Dec 20232.04002.04001.93001.97001.970025,700
22 Dec 20231.83001.97001.83001.95001.950021,900
21 Dec 20232.00002.02001.96002.00002.000036,500
20 Dec 20231.87001.95001.87001.95001.950037,500
19 Dec 20231.86002.09001.86001.96001.9600104,000
18 Dec 20232.00002.04002.00002.04002.040022,500
15 Dec 20231.99002.04001.99002.02002.020065,100
14 Dec 20231.96001.98001.92001.97001.970017,700
13 Dec 20232.03002.03001.90001.92001.920025,700
12 Dec 20231.94002.00001.94001.94001.940010,100
11 Dec 20232.00002.00001.94001.95001.950046,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...