First Pacific Bancorp
FPBCOTCFinancial Services● Active
$5.50
$-0.09(-1.61%)
Market Cap$10665545
P/E Ratio—
52W High$5.99
52W Low$5
First Pacific Bancorp（FPBC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fpbc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$11.03
Jun 14, 2021
-50.1% from here
5-Year Low5Y
$4.75
Mar 27, 2024
+15.8% from low
IPO Priceadj.
$10.00
Feb 13, 2007
-45.0% since IPO
1 Year Ago
$5.82
Jun 9, 2025
-5.5% in 1Y
5 Years Ago
$11.03
Jun 9, 2021
-50.1% in 5Y
10 Years Ago
$6.10
Jun 9, 2016
-9.8% in 10Y
Historical Price Data · FPBC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 1K | +0.00% |
| Jun 4, 2026 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0K | +0.00% |
| Jun 3, 2026 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 1K | +0.00% |
| Jun 2, 2026 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 1K | +0.00% |
| Jun 1, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1K | +0.00% |
| May 29, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0K | +0.00% |
| May 28, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0K | +0.00% |
| May 27, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 2K | +0.00% |
| May 26, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 2K | +0.00% |
| May 22, 2026 | $5.57 | $5.57 | $5.55 | $5.55 | $5.55 | 2K | -0.36% |
| May 21, 2026 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 1K | +0.00% |
| May 20, 2026 | $5.56 | $5.61 | $5.56 | $5.61 | $5.61 | 1K | +0.90% |
| May 19, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0K | +0.00% |
| May 18, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0K | +0.00% |
| May 15, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0K | +0.00% |
| May 14, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0K | +0.00% |
| May 13, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0K | +0.00% |
| May 12, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0K | +0.00% |
| May 11, 2026 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 0K | -0.19% |
| May 8, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1K | +0.00% |
Showing 1–20 of 1,250 records
Annual Stock Price Performance · FPBC
Jan 1 → Dec 31 · 6 years2026+8.5%$5.15 → $5.59
+8.5%
2025-1.5%$5.23 → $5.15
-1.5%
2024-15.0%$6.00 → $5.10
-15.0%
2023-25.2%$8.02 → $6.00
-25.2%
2022-17.3%$9.70 → $8.02
-17.3%
2021-13.9%$11.03 → $9.50
-13.9%
Best Year2026 · +8.5%
Worst Year2023 · -25.2%
Positive Years1 / 6
Avg Annual Return-10.7%
6Y Total Return-49.3%
6Y CAGR~-10.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FPBC?
If you invested $1,000 in FPBC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$902
Total Return-9.8%
CAGR~-1.0% / yr
Profit$-98
Based on Jun 9, 2016 · $6.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Pacific Bancorp（FPBC）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $5.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FPBC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FPBC 历史股价FMP 日线复权 OHLCV