FPAFF | First Pacific | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

First Pacific (FPAFF)

OTC

$0.63-$0.03 (-4.25%)

Price as of Sep 11, 2026

N/A
Market Cap
-19.38%
1-Year Change
Packaged Foods
Industry

1 Month
-3.44%

Low Price$0.63

High Price$0.67
3 Months
+2.69%

Low Price$0.61

High Price$0.67
1 Year
-19.38%

Low Price$0.61

High Price$0.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.63	0.64	0.63	0.63	-4.25%	38,127
09/10/2026	0.66	0.66	0.66	0.66	+6.81%	288,389
09/10/2026	$0.02 Dividend
09/09/2026	0.62	0.62	0.62	0.62	-4.53%	500
09/04/2026	0.62	0.65	0.61	0.65	+4.35%	62,150
09/03/2026	0.62	0.64	0.62	0.62	-3.63%	39,000
09/02/2026	0.63	0.65	0.63	0.64	-3.65%	41,357
08/28/2026	0.63	0.67	0.63	0.67	+4.02%	1,100
08/27/2026	0.62	0.64	0.61	0.64	+1.58%	56,366
08/26/2026	0.65	0.65	0.62	0.63	+1.14%	332,452
08/25/2026	0.65	0.65	0.62	0.62	-3.06%	71,500
08/21/2026	0.66	0.66	0.64	0.64	-0.42%	27,000
08/18/2026	0.65	0.65	0.65	0.65	+1.23%	250
08/17/2026	0.64	0.64	0.64	0.64	-2.92%	2,500
08/12/2026	0.66	0.66	0.66	0.66	+0.69%	6,800
08/06/2026	0.65	0.65	0.65	0.65	0.00%	4,000
08/03/2026	0.65	0.65	0.65	0.65	-2.34%	15,000
07/27/2026	0.67	0.67	0.67	0.67	+5.64%	874
07/22/2026	0.63	0.69	0.63	0.63	-4.51%	2,200
07/21/2026	0.65	0.66	0.64	0.66	+1.19%	8,980
07/17/2026	0.65	0.65	0.65	0.65	+5.56%	818
07/16/2026	0.62	0.62	0.62	0.62	-0.55%	26,000
07/10/2026	0.60	0.63	0.60	0.62	-3.00%	135,508
07/08/2026	0.64	0.64	0.64	0.64	-0.77%	15,001
07/07/2026	0.65	0.65	0.65	0.65	+5.57%	3,068
07/06/2026	0.61	0.61	0.61	0.61	-0.54%	5,100
06/29/2026	0.61	0.62	0.61	0.62	-7.41%	14,389
06/25/2026	0.67	0.67	0.67	0.67	+1.51%	5,577
06/24/2026	0.66	0.66	0.66	0.66	+7.82%	2,000
06/23/2026	0.61	0.61	0.61	0.61	-6.37%	2,222
06/18/2026	0.65	0.65	0.65	0.65	+1.78%	2,465
06/16/2026	0.67	0.67	0.64	0.64	-4.48%	7,500
06/15/2026	0.67	0.67	0.67	0.67	+3.51%	1,300
06/12/2026	0.61	0.65	0.61	0.65	+5.30%	19,600
06/10/2026	0.63	0.63	0.61	0.61	-7.91%	112,000
06/08/2026	0.67	0.67	0.67	0.67	+0.22%	330,545
06/05/2026	0.61	0.66	0.60	0.66	+2.23%	172,858
06/02/2026	0.65	0.65	0.65	0.65	-1.15%	49,780
06/01/2026	0.65	0.66	0.60	0.66	+3.59%	181,656
06/01/2026	$0.02 Dividend
05/29/2026	0.64	0.64	0.64	0.64	-1.33%	34,241
05/22/2026	0.64	0.64	0.64	0.64	-3.00%	6,000
05/20/2026	0.66	0.66	0.66	0.66	0.00%	154,117
05/19/2026	0.66	0.66	0.66	0.66	-0.02%	29,196
05/14/2026	0.66	0.66	0.66	0.66	-8.00%	9,280
05/11/2026	0.72	0.72	0.72	0.72	-0.50%	2,500
05/08/2026	0.72	0.72	0.72	0.72	+5.23%	100
05/07/2026	0.69	0.69	0.69	0.69	-2.74%	3,641
05/01/2026	0.71	0.71	0.71	0.71	+4.17%	5,334
04/28/2026	0.65	0.68	0.65	0.68	+2.49%	5,333
04/23/2026	0.67	0.67	0.66	0.66	+1.92%	30,500
04/22/2026	0.65	0.65	0.65	0.65	-1.42%	14,000
04/21/2026	0.66	0.66	0.66	0.66	-3.38%	5,099
04/17/2026	0.68	0.68	0.68	0.68	+1.56%	4,000
04/16/2026	0.68	0.68	0.65	0.67	0.00%	24,439
03/27/2026	0.67	0.67	0.67	0.67	-1.26%	110,000
03/24/2026	0.68	0.68	0.68	0.68	-0.58%	5,000
03/23/2026	0.69	0.69	0.69	0.69	+2.80%	914
03/20/2026	0.69	0.69	0.67	0.67	-3.87%	27,816
03/17/2026	0.71	0.73	0.69	0.69	-4.51%	7,288
03/06/2026	0.73	0.73	0.73	0.73	-2.43%	180
03/04/2026	0.74	0.74	0.74	0.74	-2.92%	2,000
03/02/2026	0.77	0.77	0.77	0.77	+0.12%	4,900
02/27/2026	0.77	0.77	0.77	0.77	+0.36%	1,162
02/26/2026	0.76	0.76	0.76	0.76	-2.00%	1,500
02/25/2026	0.80	0.80	0.78	0.78	+0.33%	3,435
02/23/2026	0.78	0.78	0.78	0.78	-1.56%	2,700
02/20/2026	0.81	0.81	0.79	0.79	+0.24%	8,300
02/17/2026	0.79	0.79	0.79	0.79	+1.51%	111,000
02/12/2026	0.77	0.77	0.77	0.77	-1.49%	1,200
02/10/2026	0.79	0.79	0.79	0.79	+1.69%	2,292
02/09/2026	0.77	0.77	0.77	0.77	+0.77%	3,727
02/05/2026	0.79	0.79	0.77	0.77	-0.34%	83,248
01/29/2026	0.77	0.77	0.77	0.77	+8.02%	3,600
01/22/2026	0.71	0.71	0.71	0.71	-2.66%	4,301
01/21/2026	0.73	0.73	0.73	0.73	+1.04%	2,000
01/20/2026	0.75	0.75	0.73	0.73	-0.98%	25,310
01/15/2026	0.73	0.73	0.73	0.73	-1.25%	3,334
01/14/2026	0.74	0.74	0.74	0.74	-3.46%	809
01/13/2026	0.77	0.77	0.77	0.77	+7.22%	555
01/09/2026	0.72	0.72	0.72	0.72	+1.30%	800
01/08/2026	0.71	0.71	0.71	0.71	-5.07%	11,804
01/07/2026	0.74	0.74	0.74	0.74	+8.48%	1,226
01/06/2026	0.72	0.72	0.69	0.69	-7.12%	6,530
01/02/2026	0.74	0.74	0.74	0.74	0.00%	9,804
12/30/2025	0.74	0.74	0.74	0.74	+5.44%	28,286
12/23/2025	0.70	0.70	0.70	0.70	-1.37%	29,000
12/19/2025	0.68	0.71	0.68	0.71	+1.35%	231,999
12/17/2025	0.70	0.70	0.70	0.70	-1.33%	3,000
12/10/2025	0.71	0.71	0.71	0.71	-16.67%	226,349
12/04/2025	0.85	0.85	0.85	0.85	+14.64%	1,072
11/28/2025	0.76	0.76	0.74	0.74	-2.83%	8,100
11/26/2025	0.77	0.77	0.77	0.77	-5.21%	800
11/11/2025	0.81	0.81	0.81	0.81	+11.67%	2,500
11/05/2025	0.80	0.80	0.72	0.72	-3.94%	202,776
11/04/2025	0.75	0.75	0.75	0.75	-3.10%	4,000
11/03/2025	0.78	0.78	0.78	0.78	-2.38%	11,121
10/29/2025	0.80	0.80	0.80	0.80	+1.20%	2,000
10/27/2025	0.79	0.79	0.79	0.79	-2.95%	4,300
10/21/2025	0.74	0.81	0.74	0.81	+2.79%	3,000