First Pacific Co (PK) Historical Data - FPAFF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
First Pacific Co (PK) (FPAFF)
First Pacific Co (PK) (FPAFF) Historical

First Pacific Co (PK) (FPAFF)

0.5895

0.00

(0.00%)

Closed March 09 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0052	0.889953790861	0.5843	0.6293	0.5534	54034	0.58478007	CS
4	0.0476	8.7839084702	0.5419	0.6293	0.512	24627	0.56904627	CS
12	-0.0315	-5.07246376812	0.621	0.6293	0.5014	22021	0.56170037	CS
26	0.0395	7.18181818182	0.55	0.6293	0.5014	22313	0.55813285	CS
52	0.1165	24.6300211416	0.473	0.6293	0.41	22023	0.5064784	CS
156	0.2345	66.0563380282	0.355	0.6293	0.2624	32736	0.3919912	CS
260	0.3375	133.928571429	0.252	0.6293	0.136	39146	0.32450662	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741386540	0.5895	0	0.00	0.5895	0.5895	0.5895	0
1741300140	0.5895	-0.005	-0.84	0.6293	0.6293	0.589	3000
1741213440	0.5945	0.0102	1.75	0.6236	0.6236	0.5534	6100
1741126860	0.5843	0	0.00	0.5843	0.5843	0.5843	0
1741040460	0.5843	0	0.00	0.5843	0.5843	0.5843	0
1740781260	0.5843	0.0207	3.67	0.5843	0.5843	0.5843	153001
1740695340	0.5636	-0.0232	-3.95	0.5636	0.5636	0.5636	20000
1740608400	0.5868	0.00625	1.08	0.5868	0.5868	0.5868	4000
1740522000	0.58055	0	0.00	0.58055	0.58055	0.58055	0
1740435600	0.58055	0.03655	6.72	0.58055	0.58055	0.58055	5000
1740176760	0.544	0	0.00	0.544	0.544	0.544	0
1740090360	0.544	0	0.00	0.544	0.544	0.544	0
1740003960	0.544	0.032	6.25	0.544	0.544	0.544	2447
1739917620	0.512	0	0.00	0.512	0.512	0.512	0
1739572020	0.512	-0.0577	-10.13	0.512	0.512	0.512	1351
1739485320	0.5697	0	0.00	0.5697	0.5697	0.5697	0
1739398920	0.5697	0.0466	8.91	0.5697	0.5697	0.5697	5000
1739312940	0.5231	-0.0188	-3.47	0.5231	0.5231	0.5231	27000
1739226360	0.5419	0	0.00	0.5419	0.5419	0.5419	0
1738967160	0.5419	0.01565	2.97	0.5419	0.5419	0.541	44000
1738880880	0.52625	0	0.00	0.52625	0.52625	0.52625	0
1738794480	0.52625	0	0.00	0.52625	0.52625	0.52625	0
1738708080	0.52625	0	0.00	0.52625	0.52625	0.52625	0
1738621680	0.52625	0	0.00	0.52625	0.52625	0.52625	0
1738362480	0.52625	0	0.00	0.52625	0.52625	0.52625	0
1738276080	0.52625	0.00045	0.09	0.52625	0.52625	0.52625	66000
1738189680	0.5258	0	0.00	0.5258	0.5258	0.5258	0
1738103280	0.5258	-0.0542	-9.34	0.5258	0.5258	0.5258	35790
1738016820	0.58	0.01355	2.39	0.6048	0.6048	0.56	94300
1737757740	0.56645	0	0.00	0.56645	0.56645	0.56645	0
1737671340	0.56645	0	0.00	0.56645	0.56645	0.56645	0
1737584940	0.56645	0	0.00	0.56645	0.56645	0.56645	0
1737498540	0.56645	0.02205	4.05	0.56645	0.56645	0.56645	4200
1737152820	0.5444	0	0.00	0.5444	0.5444	0.5444	0
1737066420	0.5444	0.043	8.58	0.5508	0.5508	0.5444	7100
1736979600	0.5014	0	0.00	0.5014	0.5014	0.5014	0
1736893200	0.5014	0	0.00	0.5014	0.5014	0.5014	0
1736806800	0.5014	-0.0129	-2.51	0.5014	0.5014	0.5014	5229
1736547720	0.5143	-0.0819	-13.74	0.5143	0.5143	0.5143	1129
1736375340	0.5961999	0	0.00	0.5961999	0.5961999	0.5961999	0
1736288940	0.5961999	0.0434999	7.87	0.5961999	0.5961999	0.5961999	2000
1736202360	0.5527	-0.00585	-1.05	0.5527	0.5527	0.5527	1789
1735942980	0.55855	0.03305	6.29	0.5585	0.55855	0.5585	6500
1735856700	0.5255	-0.0395	-6.99	0.5338	0.5338	0.5255	12000
1735683000	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1735596600	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
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
1733841000	0.6002999	0	0.00	0.6002999	0.6002999	0.6002999	0
1733754600	0.6002999	0	0.00	0.6002999	0.6002999	0.6002999	0

First Pacific (PK)

Brazilian Graveyard and ...

Xtrackers MSCI Europe Co...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions