S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

First Pacific (FPAFF)

OTC

$0.67-$0.008 (-1.15%)

Price as of Jun 02, 2026

N/A
Market Cap
3.47%
1-Year Change
Packaged Foods
Industry

1 Month
-8.13%

Low Price$0.67

High Price$0.76
3 Months
-12.89%

Low Price$0.67

High Price$0.77
1 Year
-2.55%

Low Price$0.67

High Price$0.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	0.67	0.67	0.67	0.67	-1.15%	49,780
06/01/2026	0.67	0.68	0.62	0.68	+3.59%	181,656
06/01/2026	$0.02 Dividend
05/29/2026	0.65	0.65	0.65	0.65	-1.33%	34,241
05/22/2026	0.66	0.66	0.66	0.66	-3.00%	6,000
05/20/2026	0.68	0.68	0.68	0.68	0.00%	154,117
05/19/2026	0.68	0.68	0.68	0.68	-0.02%	29,196
05/14/2026	0.68	0.68	0.68	0.68	-8.00%	9,280
05/11/2026	0.74	0.74	0.74	0.74	-0.50%	2,500
05/08/2026	0.74	0.74	0.74	0.74	+5.23%	100
05/07/2026	0.71	0.71	0.71	0.71	-2.74%	3,641
05/01/2026	0.73	0.73	0.73	0.73	+4.17%	5,334
04/28/2026	0.67	0.70	0.67	0.70	+2.49%	5,333
04/23/2026	0.69	0.69	0.68	0.68	+1.92%	30,500
04/22/2026	0.67	0.67	0.67	0.67	-1.42%	14,000
04/21/2026	0.68	0.68	0.68	0.68	-3.38%	5,099
04/17/2026	0.70	0.70	0.70	0.70	+1.56%	4,000
04/16/2026	0.70	0.70	0.66	0.69	0.00%	24,439
03/27/2026	0.69	0.69	0.69	0.69	-1.26%	110,000
03/24/2026	0.70	0.70	0.70	0.70	-0.58%	5,000
03/23/2026	0.70	0.70	0.70	0.70	+2.80%	914
03/20/2026	0.70	0.70	0.68	0.68	-3.87%	27,816
03/17/2026	0.73	0.75	0.71	0.71	-4.51%	7,288
03/06/2026	0.75	0.75	0.75	0.75	-2.43%	180
03/04/2026	0.76	0.76	0.76	0.76	-2.92%	2,000
03/02/2026	0.79	0.79	0.79	0.79	+0.12%	4,900
02/27/2026	0.79	0.79	0.79	0.79	+0.36%	1,162
02/26/2026	0.78	0.78	0.78	0.78	-2.00%	1,500
02/25/2026	0.82	0.82	0.80	0.80	+0.33%	3,435
02/23/2026	0.80	0.80	0.80	0.80	-1.56%	2,700
02/20/2026	0.83	0.83	0.81	0.81	+0.24%	8,300
02/17/2026	0.81	0.81	0.81	0.81	+1.51%	111,000
02/12/2026	0.80	0.80	0.80	0.80	-1.49%	1,200
02/10/2026	0.81	0.81	0.81	0.81	+1.69%	2,292
02/09/2026	0.79	0.79	0.79	0.79	+0.77%	3,727
02/05/2026	0.81	0.81	0.79	0.79	-0.34%	83,248
01/29/2026	0.79	0.79	0.79	0.79	+8.02%	3,600
01/22/2026	0.73	0.73	0.73	0.73	-2.66%	4,301
01/21/2026	0.75	0.75	0.75	0.75	+1.04%	2,000
01/20/2026	0.77	0.77	0.74	0.74	-0.98%	25,310
01/15/2026	0.75	0.75	0.75	0.75	-1.25%	3,334
01/14/2026	0.76	0.76	0.76	0.76	-3.46%	809
01/13/2026	0.79	0.79	0.79	0.79	+7.22%	555
01/09/2026	0.74	0.74	0.74	0.74	+1.30%	800
01/08/2026	0.73	0.73	0.73	0.73	-5.07%	11,804
01/07/2026	0.76	0.76	0.76	0.76	+8.48%	1,226
01/06/2026	0.74	0.74	0.71	0.71	-7.12%	6,530
01/02/2026	0.76	0.76	0.76	0.76	0.00%	9,804
12/30/2025	0.76	0.76	0.76	0.76	+5.44%	28,286
12/23/2025	0.72	0.72	0.72	0.72	-1.37%	29,000
12/19/2025	0.70	0.73	0.70	0.73	+1.35%	231,999
12/17/2025	0.72	0.72	0.72	0.72	-1.33%	3,000
12/10/2025	0.73	0.73	0.73	0.73	-16.67%	226,349
12/04/2025	0.88	0.88	0.88	0.88	+14.64%	1,072
11/28/2025	0.78	0.78	0.76	0.76	-2.83%	8,100
11/26/2025	0.79	0.79	0.79	0.79	-5.21%	800
11/11/2025	0.83	0.83	0.83	0.83	+11.67%	2,500
11/05/2025	0.82	0.82	0.74	0.74	-3.94%	202,776
11/04/2025	0.77	0.77	0.77	0.77	-3.10%	4,000
11/03/2025	0.80	0.80	0.80	0.80	-2.38%	11,121
10/29/2025	0.82	0.82	0.82	0.82	+1.20%	2,000
10/27/2025	0.81	0.81	0.81	0.81	-2.95%	4,300
10/21/2025	0.75	0.83	0.75	0.83	+2.79%	3,000
10/20/2025	0.81	0.81	0.81	0.81	+1.38%	2,733
10/17/2025	0.80	0.80	0.80	0.80	-3.66%	2,500
10/16/2025	0.83	0.83	0.83	0.83	+2.66%	1,000
10/14/2025	0.81	0.81	0.81	0.81	+7.25%	102
10/10/2025	0.79	0.79	0.75	0.75	+0.12%	4,201
10/08/2025	0.75	0.75	0.75	0.75	-5.11%	6,300
10/07/2025	0.80	0.83	0.76	0.79	-0.03%	14,400
10/06/2025	0.83	0.83	0.79	0.79	-6.53%	9,971
10/02/2025	0.81	0.85	0.81	0.85	+2.54%	4,308
10/01/2025	0.83	0.83	0.83	0.83	+6.32%	1,341
09/30/2025	0.78	0.78	0.78	0.78	-4.39%	145
09/29/2025	0.81	0.81	0.81	0.81	+7.56%	500
09/25/2025	0.76	0.76	0.76	0.76	-0.96%	7,000
09/23/2025	0.85	0.85	0.76	0.76	-1.11%	7,700
09/16/2025	0.77	0.85	0.77	0.77	-3.74%	1,622
09/11/2025	0.88	0.88	0.80	0.80	+2.41%	600,201
09/11/2025	$0.02 Dividend
09/09/2025	0.78	0.78	0.78	0.78	-8.80%	2,001
09/08/2025	0.86	0.86	0.86	0.86	+6.01%	4,000
08/29/2025	0.81	0.81	0.81	0.81	+2.79%	30,250
08/22/2025	0.75	0.79	0.75	0.79	-4.63%	7,460
08/21/2025	0.79	0.83	0.79	0.83	+7.59%	234,200
08/20/2025	0.79	0.79	0.77	0.77	-1.17%	15,000
08/19/2025	0.78	0.78	0.78	0.78	+0.83%	5,600
08/18/2025	0.74	0.77	0.74	0.77	-5.26%	16,500
08/15/2025	0.81	0.81	0.81	0.81	+4.49%	3,500
08/08/2025	0.78	0.78	0.78	0.78	+5.41%	4,900
08/07/2025	0.78	0.78	0.74	0.74	-3.38%	7,301
08/06/2025	0.76	0.76	0.76	0.76	+0.19%	8,000
08/05/2025	0.76	0.76	0.76	0.76	+1.99%	2,000
08/04/2025	0.75	0.75	0.75	0.75	+0.11%	1,100
08/01/2025	0.75	0.75	0.75	0.75	-0.51%	3,500
07/31/2025	0.75	0.75	0.75	0.75	-3.22%	2,000
07/29/2025	0.78	0.78	0.78	0.78	+5.10%	2,000
07/21/2025	0.74	0.74	0.74	0.74	+0.64%	3,929
07/18/2025	0.73	0.73	0.73	0.73	+3.33%	2,000
07/15/2025	0.71	0.71	0.71	0.71	+0.70%	16,001