FPAFF - First Pacific Company Limited

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.40000.40000.38000.38000.38001,100
25 May 20230.37000.37000.37000.37000.3700-
24 May 20230.37000.37000.37000.37000.3700-
23 May 20230.37000.37000.37000.37000.37001,200
22 May 20230.37000.37000.37000.37000.370012,400
19 May 20230.38000.38000.38000.38000.38001,300
18 May 20230.38000.38000.38000.38000.3800-
17 May 20230.38000.38000.38000.38000.3800-
16 May 20230.38000.38000.38000.38000.38002,000
15 May 20230.38000.38000.38000.38000.38002,500
12 May 20230.37000.37000.37000.37000.3700-
11 May 20230.37000.38000.37000.37000.370032,800
10 May 20230.37000.37000.37000.37000.37001,500
09 May 20230.37000.37000.37000.37000.3700-
08 May 20230.37000.37000.37000.37000.3700100
05 May 20230.32000.32000.32000.32000.3200-
04 May 20230.32000.32000.32000.32000.3200257,000
03 May 20230.32000.32000.32000.32000.3200-
02 May 20230.32000.32000.32000.32000.3200-
01 May 20230.32000.32000.32000.32000.3200-
28 Apr 20230.32000.32000.32000.32000.3200-
27 Apr 20230.32000.32000.32000.32000.3200-
26 Apr 20230.32000.32000.32000.32000.3200-
25 Apr 20230.32000.32000.32000.32000.3200-
24 Apr 20230.32000.32000.32000.32000.3200-
21 Apr 20230.32000.32000.32000.32000.32007,000
20 Apr 20230.32000.32000.32000.32000.32003,600
19 Apr 20230.33000.33000.32000.32000.32003,600
18 Apr 20230.31000.31000.31000.31000.3100-
17 Apr 20230.31000.31000.31000.31000.31008,800
14 Apr 20230.30000.30000.30000.30000.300022,000
13 Apr 20230.30000.30000.30000.30000.3000-
12 Apr 20230.30000.30000.30000.30000.30002,100
11 Apr 20230.30000.30000.30000.30000.30003,500
10 Apr 20230.31000.31000.31000.31000.3100-
06 Apr 20230.31000.31000.31000.31000.3100-
05 Apr 20230.31000.31000.31000.31000.3100-
04 Apr 20230.31000.32000.31000.31000.3100344,500
03 Apr 20230.31000.32000.31000.32000.32006,500
31 Mar 20230.30000.30000.30000.30000.3000-
30 Mar 20230.30000.30000.30000.30000.3000-
29 Mar 20230.30000.30000.30000.30000.3000-
28 Mar 20230.30000.30000.30000.30000.3000-
27 Mar 20230.30000.30000.30000.30000.3000-
24 Mar 20230.30000.30000.30000.30000.30002,400
23 Mar 20230.30000.30000.30000.30000.3000-
22 Mar 20230.30000.30000.30000.30000.3000800
21 Mar 20230.30000.30000.30000.30000.30008,900
20 Mar 20230.30000.30000.30000.30000.3000-
17 Mar 20230.30000.30000.30000.30000.300045,000
16 Mar 20230.31000.31000.30000.30000.3000900
15 Mar 20230.32000.32000.32000.32000.3200-
14 Mar 20230.32000.32000.32000.32000.3200255,000
13 Mar 20230.31000.32000.31000.32000.3200600
10 Mar 20230.31000.31000.31000.31000.31001,500
09 Mar 20230.33000.33000.33000.33000.3300-
08 Mar 20230.33000.33000.33000.33000.3300-
07 Mar 20230.33000.33000.33000.33000.3300-
06 Mar 20230.33000.33000.33000.33000.330011,100
03 Mar 20230.33000.33000.33000.33000.3300-
02 Mar 20230.33000.33000.33000.33000.3300-
01 Mar 20230.33000.33000.33000.33000.3300-
28 Feb 20230.34000.34000.33000.33000.3300900
27 Feb 20230.33000.33000.32000.32000.320027,400
24 Feb 20230.33000.33000.33000.33000.330076,000
23 Feb 20230.36000.36000.36000.36000.3600-
22 Feb 20230.36000.36000.36000.36000.3600-
21 Feb 20230.36000.36000.36000.36000.3600-
17 Feb 20230.36000.36000.36000.36000.360010,000
16 Feb 20230.36000.36000.36000.36000.3600-
15 Feb 20230.36000.36000.36000.36000.3600-
14 Feb 20230.36000.36000.36000.36000.3600-
13 Feb 20230.36000.36000.36000.36000.360030,000
10 Feb 20230.35000.36000.35000.36000.360011,000
09 Feb 20230.36000.36000.36000.36000.3600-
08 Feb 20230.36000.36000.36000.36000.36007,000
07 Feb 20230.35000.36000.35000.35000.350024,000
06 Feb 20230.35000.35000.35000.35000.350010,000
03 Feb 20230.35000.35000.35000.35000.3500-
02 Feb 20230.35000.35000.35000.35000.35007,300
01 Feb 20230.34000.34000.33000.33000.33001,000
31 Jan 20230.36000.36000.36000.36000.3600-
30 Jan 20230.36000.36000.36000.36000.3600-
27 Jan 20230.36000.36000.36000.36000.36005,300
26 Jan 20230.34000.34000.34000.34000.3400115,300
25 Jan 20230.34000.34000.34000.34000.3400-
24 Jan 20230.34000.34000.34000.34000.3400-
23 Jan 20230.34000.34000.34000.34000.3400-
20 Jan 20230.34000.34000.34000.34000.3400100,000
19 Jan 20230.34000.34000.34000.34000.3400-
18 Jan 20230.34000.34000.34000.34000.3400-
17 Jan 20230.34000.34000.34000.34000.34003,100
13 Jan 20230.34000.34000.34000.34000.340062,000
12 Jan 20230.32000.32000.32000.32000.32004,000
11 Jan 20230.31000.31000.31000.31000.3100-
10 Jan 20230.31000.31000.31000.31000.3100138,900
09 Jan 20230.32000.33000.32000.32000.320034,400
06 Jan 20230.31000.32000.31000.32000.32009,500
05 Jan 20230.32000.33000.31000.33000.330016,700
04 Jan 20230.29000.29000.29000.29000.2900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...