Singapore markets open in 4 hours 22 minutes

First Pacific Company Limited (FPAFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.32710.0000 (0.00%)
At close: 02:58PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.33000.33000.33000.33000.330036,300
04 Oct 20220.32000.33000.32000.33000.33006,000
03 Oct 20220.38000.38000.38000.38000.38005,000
30 Sept 20220.38000.38000.38000.38000.3800-
29 Sept 20220.38000.38000.38000.38000.3800-
28 Sept 20220.38000.38000.38000.38000.3800-
27 Sept 20220.38000.38000.38000.38000.3800-
26 Sept 20220.38000.38000.38000.38000.3800-
23 Sept 20220.38000.38000.38000.38000.3800-
22 Sept 20220.38000.38000.38000.38000.38008,300
21 Sept 20220.38000.38000.38000.38000.380010,000
20 Sept 20220.37000.38000.37000.38000.380056,500
19 Sept 20220.36000.36000.36000.36000.3600-
16 Sept 20220.36000.36000.36000.36000.3600132,900
15 Sept 20220.39000.39000.39000.39000.3900-
14 Sept 20220.39000.39000.39000.39000.3900-
14 Sept 20220.013 Dividend
13 Sept 20220.39000.39000.39000.39000.37704,600
12 Sept 20220.39000.39000.39000.39000.3770-
09 Sept 20220.35000.39000.35000.39000.377031,000
08 Sept 20220.36000.36000.36000.36000.348028,200
07 Sept 20220.37000.38000.37000.38000.367323,500
06 Sept 20220.38000.38000.38000.38000.3673-
02 Sept 20220.38000.38000.38000.38000.3673-
01 Sept 20220.36000.38000.35000.38000.367376,000
31 Aug 20220.39000.39000.39000.39000.3770-
30 Aug 20220.39000.39000.39000.39000.3770-
29 Aug 20220.39000.39000.39000.39000.37706,000
26 Aug 20220.39000.41000.39000.40000.386727,300
25 Aug 20220.38000.38000.38000.38000.3673-
24 Aug 20220.39000.39000.38000.38000.367384,800
23 Aug 20220.39000.42000.38000.42000.4060102,900
22 Aug 20220.39000.39000.39000.39000.3770-
19 Aug 20220.39000.39000.39000.39000.3770-
18 Aug 20220.38000.39000.38000.39000.377044,000
17 Aug 20220.37000.37000.37000.37000.3577-
16 Aug 20220.37000.37000.37000.37000.3577-
15 Aug 20220.38000.38000.37000.37000.35772,500
12 Aug 20220.38000.38000.38000.38000.3673-
11 Aug 20220.38000.38000.38000.38000.3673-
10 Aug 20220.38000.38000.38000.38000.367310,600
09 Aug 20220.37000.37000.37000.37000.3577300
08 Aug 20220.39000.39000.37000.37000.357724,300
05 Aug 20220.39000.39000.37000.37000.35773,800
04 Aug 20220.38000.39000.38000.39000.377025,900
03 Aug 20220.37000.37000.37000.37000.3577-
02 Aug 20220.37000.37000.37000.37000.35774,000
01 Aug 20220.38000.38000.38000.38000.3673-
29 Jul 20220.40000.40000.38000.38000.367319,000
28 Jul 20220.40000.40000.40000.40000.3867-
27 Jul 20220.40000.40000.40000.40000.38672,500
26 Jul 20220.40000.40000.40000.40000.386717,900
25 Jul 20220.41000.41000.41000.41000.3963200
22 Jul 20220.39000.39000.39000.39000.377010,000
21 Jul 20220.40000.40000.39000.39000.377013,400
20 Jul 20220.40000.41000.40000.41000.396327,500
19 Jul 20220.39000.40000.39000.40000.386744,600
18 Jul 20220.39000.40000.39000.40000.386735,700
15 Jul 20220.39000.39000.39000.39000.3770-
14 Jul 20220.39000.39000.39000.39000.377015,500
13 Jul 20220.39000.39000.39000.39000.3770-
12 Jul 20220.39000.39000.39000.39000.3770-
11 Jul 20220.39000.39000.39000.39000.3770200
08 Jul 20220.39000.39000.38000.38000.36731,200
07 Jul 20220.38000.38000.38000.38000.3673-
06 Jul 20220.38000.38000.38000.38000.3673900
05 Jul 20220.36000.39000.36000.39000.37706,000
01 Jul 20220.41000.41000.41000.41000.3963-
30 Jun 20220.41000.41000.41000.41000.3963-
29 Jun 20220.41000.41000.41000.41000.3963-
28 Jun 20220.41000.41000.40000.41000.396334,000
27 Jun 20220.40000.40000.40000.40000.3867-
24 Jun 20220.40000.40000.40000.40000.3867-
23 Jun 20220.40000.40000.40000.40000.3867-
22 Jun 20220.40000.40000.40000.40000.3867-
22 Jun 20220.013 Dividend
21 Jun 20220.40000.40000.40000.40000.37411,100
17 Jun 20220.41000.41000.40000.40000.37411,900
16 Jun 20220.42000.42000.42000.42000.3928110,000
15 Jun 20220.42000.42000.42000.42000.3928-
14 Jun 20220.44000.44000.42000.42000.392821,000
13 Jun 20220.43000.43000.43000.43000.40221,000
10 Jun 20220.42000.43000.42000.43000.40226,000
09 Jun 20220.44000.44000.44000.44000.4115300
08 Jun 20220.43000.43000.43000.43000.40222,500
07 Jun 20220.46000.46000.43000.46000.43027,900
06 Jun 20220.46000.46000.45000.46000.430230,100
03 Jun 20220.45000.45000.45000.45000.4209-
02 Jun 20220.46000.46000.45000.45000.42098,000
01 Jun 20220.42000.42000.42000.42000.3928-
31 May 20220.42000.42000.42000.42000.39285,200
27 May 20220.43000.43000.43000.43000.4022-
26 May 20220.43000.43000.43000.43000.40224,000
25 May 20220.42000.42000.42000.42000.3928-
24 May 20220.42000.42000.42000.42000.39283,200
23 May 20220.42000.42000.42000.42000.392819,900
20 May 20220.39000.39000.39000.39000.36471,100
19 May 20220.40000.40000.39000.40000.374110,000
18 May 20220.40000.40000.40000.40000.3741-
17 May 20220.40000.40000.40000.40000.3741-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...