First Pacific Company Limited (FPAFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4300

0.0000

(0.00%)

At close: 01:21PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
25 Apr 2024	0.4500	0.4500	0.4300	0.4300	0.4300	5,100
24 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	9,000
23 Apr 2024	0.4700	0.4700	0.4400	0.4700	0.4700	6,100
22 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
19 Apr 2024	0.4600	0.4600	0.4400	0.4500	0.4500	19,300
18 Apr 2024	0.4600	0.4800	0.4600	0.4800	0.4800	9,400
17 Apr 2024	0.4700	0.4700	0.4600	0.4600	0.4600	6,400
16 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	93,000
15 Apr 2024	0.4900	0.4900	0.4600	0.4700	0.4700	108,000
12 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
11 Apr 2024	0.4800	0.5000	0.4600	0.4700	0.4700	44,200
10 Apr 2024	0.4800	0.4800	0.4600	0.4600	0.4600	30,700
09 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
08 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
05 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
04 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
03 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
02 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
01 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	4,800
28 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,500
27 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
26 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
25 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
22 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
21 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,300
20 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
19 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	4,200
18 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
15 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
14 Mar 2024	0.4700	0.4700	0.4500	0.4500	0.4500	6,400
13 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	41,000
12 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
11 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	60,000
08 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	70,000
07 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
06 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
05 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
04 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
01 Mar 2024	0.4100	0.4100	0.3900	0.3900	0.3900	4,600
29 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
28 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,300
27 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	8,000
26 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
23 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
22 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
21 Feb 2024	0.3900	0.4200	0.3900	0.4200	0.4200	28,200
20 Feb 2024	0.4200	0.4200	0.3800	0.3800	0.3800	12,000
16 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
15 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
14 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
13 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
12 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
09 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
08 Feb 2024	0.3900	0.3900	0.3700	0.3700	0.3700	3,800
07 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,300
06 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
05 Feb 2024	0.3800	0.3900	0.3800	0.3900	0.3900	2,800
02 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
01 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
31 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	4,900
30 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	400
29 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11,300
26 Jan 2024	0.3700	0.3900	0.3700	0.3700	0.3700	12,000
25 Jan 2024	0.3800	0.3800	0.3600	0.3600	0.3600	1,500
24 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	6,500
23 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
22 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
19 Jan 2024	0.3700	0.3900	0.3700	0.3700	0.3700	4,700
18 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
17 Jan 2024	0.3900	0.3900	0.3700	0.3700	0.3700	3,900
16 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
12 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	135,500
11 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
10 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
09 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	42,500
08 Jan 2024	0.3900	0.4000	0.3800	0.3800	0.3800	46,200
05 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	115,800
04 Jan 2024	0.3800	0.4100	0.3800	0.4000	0.4000	48,300
03 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
02 Jan 2024	0.4000	0.4000	0.3800	0.4000	0.4000	34,500
29 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,200
28 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	250,000
27 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	16,500
26 Dec 2023	0.3800	0.3900	0.3800	0.3900	0.3900	100,000
22 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
21 Dec 2023	0.4100	0.4100	0.3900	0.3900	0.3900	112,000
20 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	24,900
19 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	29,300
18 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
15 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	410,400
14 Dec 2023	0.4100	0.4200	0.4100	0.4100	0.4100	173,200
13 Dec 2023	0.3800	0.4000	0.3800	0.4000	0.4000	359,500
12 Dec 2023	0.3900	0.4100	0.3800	0.4000	0.4000	45,700
11 Dec 2023	0.3900	0.4000	0.3800	0.4000	0.4000	28,500
08 Dec 2023	0.4000	0.4000	0.3700	0.3700	0.3700	2,400
07 Dec 2023	0.3800	0.3900	0.3700	0.3900	0.3900	78,900
06 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	7,400
05 Dec 2023	0.4000	0.4000	0.3800	0.3800	0.3800	6,600
04 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	10,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6536+0.0012(+0.19%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,216.43+984.99(+1.02%)

First Pacific Company Limited (FPAFF)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6536
+0.0012(+0.19%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,216.43
+984.99(+1.02%)