First Pacific Co Ltd (PK) (FPAFY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.3663003663 | 2.73 | 2.89 | 2.7 | 31951 | 2.74055092 | DR |
| 4 | -0.19 | -6.48464163823 | 2.93 | 3.05 | 2.7 | 30878 | 2.8258812 | DR |
| 12 | -0.01 | -0.363636363636 | 2.75 | 3.19 | 2.68 | 24196 | 2.86471071 | DR |
| 26 | 0.39 | 16.5957446809 | 2.35 | 3.19 | 2.02 | 25481 | 2.68100179 | DR |
| 52 | 0.77 | 39.0862944162 | 1.97 | 3.19 | 1.84 | 28876 | 2.42188765 | DR |
| 156 | 0.89 | 48.1081081081 | 1.85 | 3.19 | 1.3 | 32720 | 1.97588384 | DR |
| 260 | 1.09 | 66.0606060606 | 1.65 | 3.19 | 0.68 | 49330 | 1.60536319 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 2.74 | -0.06 | -2.14 | 2.89 | 2.89 | 2.7 | 36946 |
| 1736375340 | 2.8 | 0.05 | 2.00 | 2.79 | 2.8 | 2.7599999 | 12546 |
| 1736288940 | 2.745 | 0.03 | 1.28 | 2.72 | 2.75 | 2.72 | 47275 |
| 1736202360 | 2.7104 | -0.05 | -1.78 | 2.73 | 2.75 | 2.71 | 31038 |
| 1735942980 | 2.7595 | -0.01 | -0.38 | 2.775 | 2.775 | 2.74 | 15675 |
| 1735856700 | 2.77 | -0.06 | -2.12 | 2.84 | 2.84 | 2.77 | 8617 |
| 1735683960 | 2.83 | -0.01 | -0.35 | 2.84 | 2.84 | 2.79 | 39256 |
| 1735597740 | 2.84 | -0.1 | -3.40 | 2.835 | 2.8938 | 2.83 | 26483 |
| 1735338000 | 2.94 | 0.11 | 3.70 | 2.895 | 2.95 | 2.81 | 6532 |
| 1735252020 | 2.835 | 0.02 | 0.89 | 2.7599999 | 2.865 | 2.7599999 | 59435 |
| 1735078200 | 2.81 | -0.03 | -1.06 | 2.84 | 2.84 | 2.7599999 | 85890 |
| 1734992400 | 2.84 | -0.01 | -0.35 | 3.0099999 | 3.0099999 | 2.84 | 32653 |
| 1734733200 | 2.85 | -0.02 | -0.70 | 2.86 | 2.94 | 2.8401 | 48736 |
| 1734646800 | 2.87 | -0.09 | -3.04 | 2.891 | 2.891 | 2.85 | 18685 |
| 1734560940 | 2.96 | -0.04 | -1.33 | 2.8801 | 2.997 | 2.8801 | 23421 |
| 1734474360 | 3 | -0.05 | -1.58 | 3.005 | 3.05 | 2.96 | 14286 |
| 1734388140 | 3.0482 | 0 | 0.11 | 2.93 | 3.0482 | 2.93 | 17449 |
| 1734128940 | 3.045 | 0.02 | 0.66 | 3.0379999 | 3.05 | 2.99 | 10512 |
| 1734042480 | 3.025 | -0.01 | -0.43 | 3.015 | 3.04 | 2.9801 | 5567 |
| 1733955900 | 3.0379999 | 0.06 | 2.12 | 3.1 | 3.1 | 2.94 | 35916 |
| 1733869200 | 2.975 | -0.07 | -2.14 | 3.0099999 | 3.02 | 2.88 | 9426 |
| 1733782800 | 3.04 | 0.05 | 1.67 | 3.19 | 3.19 | 2.99 | 33210 |
| 1733523600 | 2.99 | 0.05 | 1.70 | 2.93 | 2.99 | 2.93 | 40801 |
| 1733437500 | 2.94 | -0.03 | -1.01 | 2.92 | 2.97 | 2.92 | 55999 |
| 1733350980 | 2.97 | 0.17 | 6.07 | 2.9 | 2.98 | 2.9 | 40564 |
| 1733264700 | 2.8 | 0.01 | 0.36 | 2.855 | 2.87 | 2.7799999 | 32539 |
| 1733178180 | 2.79 | -0.05 | -1.59 | 2.8 | 2.825 | 2.7475 | 31388 |
| 1732918200 | 2.835 | -0.01 | -0.18 | 2.8891 | 2.89 | 2.8301 | 8489 |
| 1732746540 | 2.84 | 0.01 | 0.35 | 2.83 | 2.87 | 2.82 | 18350 |
| 1732660140 | 2.83 | -0.07 | -2.41 | 2.75 | 2.856 | 2.75 | 17836 |
| 1732573560 | 2.9 | 0.04 | 1.58 | 2.79 | 2.93 | 2.79 | 9878 |
| 1732314000 | 2.855 | -0.06 | -2.19 | 3 | 3 | 2.79 | 18101 |
| 1732227900 | 2.919 | -0 | -0.03 | 2.83 | 2.9196 | 2.83 | 13608 |
| 1732141740 | 2.92 | 0 | 0.00 | 2.92 | 2.9209 | 2.88 | 30605 |
| 1732054800 | 2.92 | 0.05 | 1.74 | 2.9 | 3 | 2.88 | 24346 |
| 1731968640 | 2.87 | 0.02 | 0.53 | 2.94 | 2.94 | 2.825 | 16757 |
| 1731709260 | 2.855 | -0.03 | -0.87 | 2.855 | 2.8595 | 2.81 | 12982 |
| 1731622800 | 2.88 | -0.02 | -0.69 | 2.99 | 2.99 | 2.7799999 | 11080 |
| 1731536760 | 2.9 | 0.14 | 4.88 | 2.867 | 2.9 | 2.84 | 12871 |
| 1731450480 | 2.765 | -0.02 | -0.54 | 2.87 | 2.87 | 2.765 | 5185 |
| 1731363600 | 2.7799999 | -0.02 | -0.71 | 2.7101 | 2.8018 | 2.7101 | 8487 |
| 1731104400 | 2.8 | -0.06 | -2.10 | 2.804 | 2.875 | 2.77 | 8724 |
| 1731018540 | 2.86 | 0.11 | 4.00 | 2.75 | 2.91 | 2.75 | 18577 |
| 1730931600 | 2.75 | -0.02 | -0.72 | 2.89 | 2.89 | 2.7301 | 10584 |
| 1730845680 | 2.77 | -0.02 | -0.72 | 2.95 | 2.95 | 2.75 | 16363 |
| 1730759160 | 2.79 | 0 | 0.00 | 2.68 | 2.85 | 2.68 | 19371 |
| 1730496420 | 2.79 | 0.03 | 1.07 | 2.84 | 2.93 | 2.7799999 | 44237 |
| 1730409780 | 2.7605 | -0.05 | -1.77 | 2.7501 | 2.7799999 | 2.75 | 9845 |
| 1730323500 | 2.8101 | -0.1 | -3.43 | 2.86 | 2.96 | 2.8101 | 13615 |
| 1730237280 | 2.91 | -0.03 | -1.02 | 2.82 | 2.91 | 2.82 | 10745 |
| 1730150880 | 2.94 | 0.03 | 1.03 | 2.9 | 2.96 | 2.9 | 4163 |
| 1729891500 | 2.91 | 0.01 | 0.34 | 2.86 | 2.935 | 2.86 | 22477 |
| 1729805160 | 2.9 | -0.04 | -1.36 | 3.04 | 3.04 | 2.87 | 7903 |
| 1729718940 | 2.94 | 0.11 | 3.89 | 2.92 | 2.9655 | 2.92 | 76206 |
| 1729632300 | 2.83 | 0.05 | 1.89 | 2.9899 | 2.9899 | 2.7799999 | 18312 |
| 1729545600 | 2.7775 | 0.07 | 2.49 | 2.75 | 2.8 | 2.75 | 44429 |
| 1729286400 | 2.71 | 0.09 | 3.44 | 2.77 | 2.7799999 | 2.71 | 30949 |
| 1729200000 | 2.62 | -0.03 | -1.13 | 2.58 | 2.74 | 2.58 | 13660 |
| 1729113960 | 2.65 | 0.02 | 0.76 | 2.674 | 2.725 | 2.61 | 82838 |
| 1729027680 | 2.63 | -0.03 | -1.13 | 2.7 | 2.7786 | 2.63 | 16013 |
| 1728941220 | 2.66 | 0 | 0.14 | 2.623 | 2.66 | 2.59 | 8007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
