First Pacific Bancorp (PK) (FPBC)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6 | 6 | 5.8 | 1655 | 6 | CS |
| 4 | 0.5 | 9.09090909091 | 5.5 | 6.05 | 5.5 | 1197 | 5.84034159 | CS |
| 12 | 0.475 | 8.59728506787 | 5.525 | 6.05 | 5.3001 | 823 | 5.77923722 | CS |
| 26 | 0 | 0 | 6 | 6.25 | 4.75 | 2164 | 5.68022464 | CS |
| 52 | -0.55 | -8.39694656489 | 6.55 | 6.55 | 4.75 | 3685 | 5.70302276 | CS |
| 156 | -0.55 | -8.39694656489 | 6.55 | 6.55 | 4.75 | 3685 | 5.70302276 | CS |
| 260 | -0.55 | -8.39694656489 | 6.55 | 6.55 | 4.75 | 3685 | 5.70302276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264420 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1719005220 | 6 | 0 | 0.00 | 5.8 | 6 | 5.8 | 1009 |
| 1718918640 | 6 | 0.24 | 4.17 | 6 | 6 | 5.95 | 2300 |
| 1718746080 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1718659680 | 5.76 | -0.24 | -4.00 | 6.05 | 6.05 | 5.76 | 1200 |
| 1718400300 | 6 | 0.1 | 1.69 | 5.9 | 6 | 5.875 | 1200 |
| 1718314200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1718227800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1718141400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1718055000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1717795800 | 5.9 | 0.14 | 2.43 | 5.8 | 5.9 | 5.78 | 1100 |
| 1717709400 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1717622940 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1717536540 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1717450140 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1717190940 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 200 |
| 1717104540 | 5.76 | 0.16 | 2.86 | 5.6575 | 5.76 | 5.6575 | 2300 |
| 1717018020 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 100 |
| 1716931740 | 5.5 | -0.2 | -3.51 | 5.5 | 5.5 | 5.5 | 1364 |
| 1716585600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1716499200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1716412800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1716326400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1716240000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1715980800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1715894400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1715808000 | 5.7 | 0.02 | 0.35 | 5.7 | 5.7 | 5.7 | 288 |
| 1715722140 | 5.68 | 0.38 | 7.17 | 5.68 | 5.68 | 5.68 | 300 |
| 1715635740 | 5.3000999 | 0 | 0.00 | 5.3000999 | 5.3000999 | 5.3000999 | 0 |
| 1715376540 | 5.3000999 | 0 | 0.00 | 5.3000999 | 5.3000999 | 5.3000999 | 0 |
| 1715290140 | 5.3000999 | 0 | 0.00 | 5.3000999 | 5.3000999 | 5.3000999 | 0 |
| 1715203740 | 5.3000999 | 0 | 0.00 | 5.3000999 | 5.3000999 | 5.3000999 | 0 |
| 1715117340 | 5.3000999 | 0 | 0.00 | 5.3000999 | 5.3000999 | 5.3000999 | 0 |
| 1715030940 | 5.3000999 | 0 | 0.00 | 5.3000999 | 5.3000999 | 5.3000999 | 480 |
| 1714771800 | 5.3000999 | 0 | 0.00 | 5.3000999 | 5.3000999 | 5.3000999 | 0 |
| 1714685400 | 5.3000999 | 0 | 0.00 | 5.3000999 | 5.3000999 | 5.3000999 | 0 |
| 1714599000 | 5.3000999 | 0 | 0.00 | 5.3000999 | 5.3000999 | 5.3000999 | 0 |
| 1714512600 | 5.3000999 | 0 | 0.00 | 5.3000999 | 5.3000999 | 5.3000999 | 0 |
| 1714425780 | 5.3000999 | 0 | 0.00 | 5.3000999 | 5.3000999 | 5.3000999 | 0 |
| 1714166580 | 5.3000999 | -0.24 | -4.33 | 5.3000999 | 5.3000999 | 5.3000999 | 100 |
| 1714080540 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1713994140 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1713907740 | 5.54 | 0.04 | 0.73 | 5.54 | 5.54 | 5.54 | 100 |
| 1713821340 | 5.5 | -0.03 | -0.45 | 5.53 | 5.53 | 5.5 | 724 |
| 1713561900 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1713475500 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1713389100 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1713302700 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1713216300 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1712957100 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1712870700 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1712784300 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1712697900 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1712611500 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1712352300 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1712265900 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1712179500 | 5.525 | 0.28 | 5.24 | 5.525 | 5.525 | 5.525 | 400 |
| 1712092800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1712006400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1711660800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 100 |
| 1711574580 | 5.25 | 0.01 | 0.19 | 5.15 | 5.45 | 4.75 | 7416 |
| 1711488540 | 5.24 | -0.76 | -12.67 | 5.75 | 5.75 | 5.24 | 18509 |
| 1711373400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
