First Pacific Co (PK) (FPAFF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.565 | 0.565 | 0.565 | 33644 | 0.565 | CS |
4 | 0.005 | 0.892857142857 | 0.56 | 0.621 | 0.5541 | 18566 | 0.56864748 | CS |
12 | 0.015 | 2.72727272727 | 0.55 | 0.62503 | 0.50713 | 24534 | 0.55673709 | CS |
26 | 0.114 | 25.2771618625 | 0.451 | 0.62503 | 0.41 | 20548 | 0.51983629 | CS |
52 | 0.16845 | 42.478880343 | 0.39655 | 0.62503 | 0.36 | 22527 | 0.47187687 | CS |
156 | 0.1991 | 54.4137742553 | 0.3659 | 0.62503 | 0.2624 | 32961 | 0.38598126 | CS |
260 | 0.238 | 72.7828746177 | 0.327 | 0.62503 | 0.136 | 44876 | 0.32310706 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735337400 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
1735251000 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
1735078200 | 0.5649999 | 0.0108999 | 1.97 | 0.5649999 | 0.5649999 | 0.5649999 | 33644 |
1734992400 | 0.5541 | 0 | 0.00 | 0.5541 | 0.5541 | 0.5541 | 0 |
1734733200 | 0.5541 | -0.0299 | -5.12 | 0.5541 | 0.5541 | 0.5541 | 31500 |
1734646800 | 0.584 | -0.0289 | -4.72 | 0.58 | 0.584 | 0.58 | 11000 |
1734560940 | 0.6129 | -0.0081 | -1.30 | 0.6129 | 0.6129 | 0.6129 | 2000 |
1734474540 | 0.621 | 0 | 0.00 | 0.621 | 0.621 | 0.621 | 0 |
1734388140 | 0.621 | 0 | 0.00 | 0.621 | 0.621 | 0.621 | 0 |
1734128940 | 0.621 | 0.02835 | 4.78 | 0.621 | 0.621 | 0.621 | 9500 |
1734042300 | 0.59265 | 0 | 0.00 | 0.59265 | 0.59265 | 0.59265 | 0 |
1733955900 | 0.59265 | -0.00765 | -1.27 | 0.59 | 0.59265 | 0.59 | 7100 |
1733869500 | 0.6002999 | 0 | 0.00 | 0.6002999 | 0.6002999 | 0.6002999 | 0 |
1733783100 | 0.6002999 | 0 | 0.00 | 0.6002999 | 0.6002999 | 0.6002999 | 0 |
1733523900 | 0.6002999 | 0 | 0.00 | 0.6002999 | 0.6002999 | 0.6002999 | 0 |
1733437500 | 0.6002999 | 0.0402999 | 7.20 | 0.6002999 | 0.6002999 | 0.6002999 | 3000 |
1733351100 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
1733264700 | 0.56 | -0.02 | -3.45 | 0.56 | 0.56 | 0.56 | 50783 |
1733178540 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
1732919340 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
1732746540 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
1732660140 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
1732573740 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
1732314540 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
1732228140 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
1732141740 | 0.58 | -0.008 | -1.36 | 0.58 | 0.58 | 0.58 | 924 |
1732054800 | 0.588 | 0.0525 | 9.80 | 0.62503 | 0.62503 | 0.588 | 15276 |
1731968400 | 0.5355 | 0 | 0.00 | 0.5355 | 0.5355 | 0.5355 | 0 |
1731709200 | 0.5355 | 0 | 0.00 | 0.5355 | 0.5355 | 0.5355 | 0 |
1731622800 | 0.5355 | -0.0103 | -1.89 | 0.5355 | 0.5355 | 0.5355 | 7750 |
1731536760 | 0.5457999 | -0.0639 | -10.48 | 0.5457999 | 0.5457999 | 0.5457999 | 5000 |
1731450540 | 0.6097 | 0 | 0.00 | 0.6097 | 0.6097 | 0.6097 | 0 |
1731364140 | 0.6097 | 0 | 0.00 | 0.6097 | 0.6097 | 0.6097 | 0 |
1731104940 | 0.6097 | 0 | 0.00 | 0.6097 | 0.6097 | 0.6097 | 0 |
1731018540 | 0.6097 | 0.0767 | 14.39 | 0.6097 | 0.6097 | 0.6097 | 101 |
1730931600 | 0.533 | -0.0333 | -5.88 | 0.533 | 0.533 | 0.533 | 3000 |
1730845680 | 0.5663 | 0.0095 | 1.71 | 0.5663 | 0.5663 | 0.5663 | 16000 |
1730755500 | 0.5568 | 0 | 0.00 | 0.5568 | 0.5568 | 0.5568 | 0 |
1730496300 | 0.5568 | 0 | 0.00 | 0.5568 | 0.5568 | 0.5568 | 0 |
1730409900 | 0.5568 | 0 | 0.00 | 0.5568 | 0.5568 | 0.5568 | 0 |
1730323500 | 0.5568 | 0 | 0.00 | 0.5568 | 0.5568 | 0.5568 | 0 |
1730237100 | 0.5568 | 0 | 0.00 | 0.5568 | 0.5568 | 0.5568 | 0 |
1730150700 | 0.5568 | 0 | 0.00 | 0.5568 | 0.5568 | 0.5568 | 0 |
1729891500 | 0.5568 | -0.0432 | -7.20 | 0.5568 | 0.5568 | 0.5568 | 702 |
1729805160 | 0.6 | 0.0094 | 1.59 | 0.6 | 0.6 | 0.6 | 1000 |
1729718940 | 0.5906 | 0.0151 | 2.62 | 0.5641 | 0.5906 | 0.5626 | 32702 |
1729632000 | 0.5755 | 0 | 0.00 | 0.5755 | 0.5755 | 0.5755 | 0 |
1729545600 | 0.5755 | 0 | 0.00 | 0.5755 | 0.5755 | 0.5755 | 0 |
1729286400 | 0.5755 | 0 | 0.00 | 0.5755 | 0.5755 | 0.5755 | 0 |
1729200000 | 0.5755 | 0.0462 | 8.73 | 0.5755 | 0.5755 | 0.5755 | 102 |
1729113960 | 0.5293 | -0.00915 | -1.70 | 0.5293 | 0.5293 | 0.5293 | 6700 |
1729027620 | 0.53845 | 0 | 0.00 | 0.53845 | 0.53845 | 0.53845 | 0 |
1728941220 | 0.53845 | -0.01155 | -2.10 | 0.50713 | 0.53845 | 0.50713 | 15000 |
1728681900 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.55 | 356001 |
1728595560 | 0.5699999 | 0.0599999 | 11.76 | 0.5699999 | 0.5699999 | 0.5699999 | 4000 |
1728508800 | 0.51 | -0.04 | -7.27 | 0.51 | 0.51 | 0.51 | 10539 |
1728422580 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.55 | 4000 |
1728336000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 10557 |
1728077160 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1727990760 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 8170 |
1727879400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1727793000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1727706600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.