FIRST PACIFIC CO SPONS ADR REPR - Price History
Monthly price history for FPAFY (FIRST PACIFIC CO SPONS ADR REPR)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.22 | $2.22 |
| April 2024 | $2.28 | $2.28 |
| March 2024 | $2.44 | $2.44 |
| February 2024 | $2.01 | $2.01 |
| January 2024 | $1.90 | $1.90 |
| December 2023 | $1.95 | $1.95 |
| November 2023 | $1.95 | $1.95 |
| October 2023 | $1.84 | $1.84 |
| September 2023 | $1.94 | $1.94 |
| August 2023 | $1.99 | $2.06 |
| July 2023 | $1.71 | $1.77 |
| June 2023 | $1.63 | $1.69 |
| May 2023 | $1.67 | $1.80 |
| April 2023 | $1.50 | $1.62 |
| March 2023 | $1.42 | $1.53 |
| February 2023 | $1.50 | $1.62 |
| January 2023 | $1.59 | $1.72 |
| December 2022 | $1.36 | $1.47 |
| November 2022 | $1.43 | $1.54 |
| October 2022 | $1.22 | $1.32 |
| September 2022 | $1.39 | $1.50 |
| August 2022 | $1.70 | $1.91 |
| July 2022 | $1.75 | $1.96 |
| June 2022 | $1.74 | $1.95 |
| May 2022 | $1.83 | $2.12 |
| April 2022 | $1.74 | $2.02 |
| March 2022 | $1.79 | $2.07 |
| February 2022 | $1.73 | $2 |
| January 2022 | $1.66 | $1.92 |
| December 2021 | $1.58 | $1.84 |
| November 2021 | $1.50 | $1.73 |
| October 2021 | $1.68 | $1.94 |
| September 2021 | $1.52 | $1.76 |
| August 2021 | $1.54 | $1.84 |
| July 2021 | $1.41 | $1.68 |
| June 2021 | $1.48 | $1.76 |
| May 2021 | $1.41 | $1.72 |
| April 2021 | $1.40 | $1.72 |
| March 2021 | $1.32 | $1.62 |
| February 2021 | $1.32 | $1.62 |
| January 2021 | $1.22 | $1.50 |
| December 2020 | $1.35 | $1.65 |
| November 2020 | $1.21 | $1.48 |
| October 2020 | $1.21 | $1.48 |
| September 2020 | $1.08 | $1.32 |
| August 2020 | $1.08 | $1.37 |
| July 2020 | $0.77 | $0.98 |
| June 2020 | $0.74 | $0.93 |
| May 2020 | $0.70 | $0.93 |
| April 2020 | $0.73 | $0.97 |
| March 2020 | $0.68 | $0.90 |
| February 2020 | $1.03 | $1.36 |
| January 2020 | $1.18 | $1.56 |
| December 2019 | $1.25 | $1.66 |
| November 2019 | $1.33 | $1.76 |
| October 2019 | $1.39 | $1.84 |
| September 2019 | $1.40 | $1.86 |
| August 2019 | $1.46 | $1.98 |
| July 2019 | $1.48 | $2 |
| June 2019 | $1.44 | $1.95 |
| May 2019 | $1.42 | $1.96 |
| April 2019 | $1.46 | $2.02 |
| March 2019 | $1.31 | $1.80 |
| February 2019 | $1.44 | $1.99 |
| January 2019 | $1.60 | $2.21 |
| December 2018 | $1.39 | $1.92 |
| November 2018 | $1.34 | $1.86 |
| October 2018 | $1.60 | $2.21 |
| September 2018 | $1.75 | $2.42 |
| August 2018 | $1.56 | $2.21 |
| July 2018 | $1.60 | $2.26 |
| June 2018 | $1.67 | $2.36 |
| May 2018 | $1.75 | $2.51 |
| April 2018 | $1.83 | $2.62 |
| March 2018 | $1.86 | $2.66 |
| February 2018 | $2.20 | $3.15 |
| January 2018 | $2.53 | $3.62 |
| December 2017 | $2.36 | $3.37 |
| November 2017 | $2.56 | $3.66 |
| October 2017 | $2.64 | $3.77 |
| September 2017 | $2.76 | $3.95 |
| August 2017 | $2.75 | $3.99 |
| July 2017 | $2.57 | $3.73 |
| June 2017 | $2.55 | $3.70 |
| May 2017 | $2.71 | $3.96 |
| April 2017 | $2.67 | $3.91 |
| March 2017 | $2.50 | $3.65 |
| February 2017 | $2.50 | $3.65 |
| January 2017 | $2.62 | $3.83 |
| December 2016 | $2.36 | $3.46 |
| November 2016 | $2.37 | $3.47 |
| October 2016 | $2.54 | $3.72 |
| September 2016 | $2.44 | $3.57 |
| August 2016 | $2.53 | $3.70 |
| July 2016 | $2.62 | $3.88 |
| June 2016 | $2.41 | $3.58 |
| May 2016 | $2.16 | $3.24 |
| April 2016 | $2.05 | $3.08 |
| March 2016 | $2.45 | $3.68 |
| February 2016 | $2.28 | $3.42 |
| January 2016 | $2.32 | $3.48 |
| December 2015 | $2.21 | $3.31 |
| November 2015 | $2.05 | $3.08 |
| October 2015 | $2.31 | $3.46 |
| September 2015 | $2.05 | $3.08 |
| August 2015 | $2.20 | $3.36 |
| July 2015 | $2.65 | $4.04 |
| June 2015 | $2.80 | $4.26 |
| May 2015 | $3.05 | $4.74 |
| April 2015 | $3.18 | $4.93 |
| March 2015 | $3.19 | $4.95 |
| February 2015 | $3.32 | $5.16 |
| January 2015 | $3.29 | $5.10 |
| December 2014 | $3.14 | $4.87 |
| November 2014 | $3.43 | $5.32 |
| October 2014 | $3.47 | $5.38 |
| September 2014 | $3.41 | $5.28 |
| August 2014 | $3.70 | $5.78 |
| July 2014 | $3.85 | $6.03 |
| June 2014 | $3.59 | $5.62 |
| May 2014 | $3.59 | $5.70 |
| April 2014 | $3.49 | $5.54 |
| March 2014 | $3.15 | $5.01 |
| February 2014 | $3.15 | $5 |
| January 2014 | $3.14 | $4.98 |
| December 2013 | $3.60 | $5.72 |
| November 2013 | $3.67 | $5.83 |
| October 2013 | $3.61 | $5.74 |
| September 2013 | $3.52 | $5.59 |
| August 2013 | $3.24 | $5.20 |
| July 2013 | $3.57 | $5.72 |
| June 2013 | $3.41 | $5.50 |
| May 2013 | $4.06 | $6.63 |
| April 2013 | $4.25 | $6.94 |
| March 2013 | $4.17 | $6.80 |
| February 2013 | $4.07 | $6.64 |
| January 2013 | $3.94 | $6.42 |
| December 2012 | $3.39 | $5.53 |
| November 2012 | $3.17 | $5.17 |
| October 2012 | $3.43 | $5.60 |
| September 2012 | $3.27 | $5.34 |
| August 2012 | $3.22 | $5.31 |
| July 2012 | $3.36 | $5.53 |
| June 2012 | $3.17 | $5.22 |
| May 2012 | $3.10 | $5.19 |
| April 2012 | $3.24 | $5.43 |
| March 2012 | $3.32 | $5.56 |
| February 2012 | $3.30 | $5.53 |
| January 2012 | $3.39 | $5.68 |
| December 2011 | $3.06 | $5.13 |
| November 2011 | $3.39 | $5.67 |
| October 2011 | $3.12 | $5.23 |
| September 2011 | $2.57 | $4.31 |
| August 2011 | $2.79 | $4.73 |
| July 2011 | $2.95 | $4.99 |
| June 2011 | $2.61 | $4.42 |
| May 2011 | $2.49 | $4.22 |
| April 2011 | $2.72 | $4.70 |
| March 2011 | $2.58 | $4.46 |
| February 2011 | $2.35 | $4.06 |
| January 2011 | $2.52 | $4.35 |
| December 2010 | $2.62 | $4.52 |
| November 2010 | $2.44 | $4.22 |
| October 2010 | $2.64 | $4.57 |
| September 2010 | $2.56 | $4.43 |
| August 2010 | $2.12 | $3.70 |
| July 2010 | $1.98 | $3.47 |
| June 2010 | $1.92 | $3.35 |
| May 2010 | $1.78 | $3.12 |
| April 2010 | $1.83 | $3.25 |
| March 2010 | $1.77 | $3.15 |
| February 2010 | $1.47 | $2.61 |
| January 2010 | $1.56 | $2.77 |
| December 2009 | $1.69 | $3 |
| November 2009 | $1.60 | $2.85 |
| October 2009 | $1.71 | $3.12 |
| September 2009 | $1.81 | $3.31 |
| August 2009 | $1.70 | $3.12 |
| July 2009 | $1.72 | $3.17 |
| June 2009 | $1.52 | $2.80 |
| May 2009 | $1.31 | $2.41 |
| April 2009 | $1.20 | $2.25 |
| March 2009 | $0.90 | $1.68 |
| February 2009 | $0.96 | $1.80 |
| January 2009 | $0.94 | $1.75 |
| December 2008 | $0.91 | $1.70 |
| November 2008 | $1.02 | $1.90 |
| October 2008 | $1.02 | $1.90 |
| September 2008 | $1.35 | $2.52 |
| August 2008 | $1.62 | $3.05 |
| July 2008 | $1.49 | $2.80 |
| June 2008 | $1.62 | $3.05 |
| May 2008 | $1.89 | $3.55 |
| April 2008 | $1.89 | $3.60 |
| March 2008 | $1.65 | $3.15 |
| February 2008 | $1.95 | $3.73 |
| January 2008 | $1.83 | $3.50 |
| December 2007 | $1.94 | $3.70 |
| November 2007 | $1.91 | $3.65 |
| October 2007 | $1.94 | $3.70 |
| September 2007 | $1.91 | $3.65 |
| August 2007 | $1.72 | $3.30 |
| July 2007 | $1.85 | $3.55 |
| June 2007 | $1.83 | $3.50 |
| May 2007 | $1.83 | $3.50 |
| April 2007 | $1.66 | $3.20 |
| March 2007 | $1.58 | $3.05 |
| February 2007 | $1.45 | $2.80 |
| January 2007 | $1.55 | $3 |
| December 2006 | $1.32 | $2.55 |
| November 2006 | $1.27 | $2.45 |
| October 2006 | $1.24 | $2.40 |
| September 2006 | $1.19 | $2.30 |
| August 2006 | $1.14 | $2.20 |
| July 2006 | $1.06 | $2.06 |
| June 2006 | $0.96 | $1.85 |
| May 2006 | $1.03 | $2 |
| April 2006 | $1.03 | $2 |
| March 2006 | $0.92 | $1.80 |
| February 2006 | $0.89 | $1.73 |
| January 2006 | $0.96 | $1.88 |
| December 2005 | $0.96 | $1.88 |
| November 2005 | $0.95 | $1.85 |
| October 2005 | $0.83 | $1.61 |
| September 2005 | $0.91 | $1.78 |
| August 2005 | $0.88 | $1.72 |
| July 2005 | $0.90 | $1.77 |
| June 2005 | $0.90 | $1.77 |
| May 2005 | $0.87 | $1.70 |
| April 2005 | $0.77 | $1.51 |
| March 2005 | $0.80 | $1.56 |
| February 2005 | $0.78 | $1.52 |
| January 2005 | $0.78 | $1.52 |
| December 2004 | $0.72 | $1.40 |
| November 2004 | $0.75 | $1.46 |
| October 2004 | $0.71 | $1.38 |
| September 2004 | $0.72 | $1.40 |
| August 2004 | $0.65 | $1.27 |
| July 2004 | $0.66 | $1.30 |
| June 2004 | $0.60 | $1.17 |
| May 2004 | $0.60 | $1.18 |
| April 2004 | $0.61 | $1.20 |
| March 2004 | $0.65 | $1.28 |
| February 2004 | $0.65 | $1.28 |
| January 2004 | $0.60 | $1.18 |
| December 2003 | $0.56 | $1.10 |
| November 2003 | $0.44 | $0.87 |
| October 2003 | $0.46 | $0.90 |
| September 2003 | $0.41 | $0.80 |
| August 2003 | $0.39 | $0.77 |
| July 2003 | $0.37 | $0.72 |
| June 2003 | $0.43 | $0.84 |
| May 2003 | $0.39 | $0.76 |
| April 2003 | $0.04 | $0.08 |
| March 2003 | $0.24 | $0.47 |
| February 2003 | $0.26 | $0.50 |
| January 2003 | $0.22 | $0.42 |
| December 2002 | $0.20 | $0.39 |
| November 2002 | $0.20 | $0.40 |
| October 2002 | $0.20 | $0.40 |
| September 2002 | $0.26 | $0.50 |
| August 2002 | $0.33 | $0.65 |
| July 2002 | $0.38 | $0.75 |
| June 2002 | $0.44 | $0.85 |
| May 2002 | $0.49 | $0.95 |
| April 2002 | $0.42 | $0.82 |
| March 2002 | $0.33 | $0.65 |
| February 2002 | $0.38 | $0.75 |
| January 2002 | $0.37 | $0.72 |
| December 2001 | $0.28 | $0.55 |
| November 2001 | $0.30 | $0.59 |
| October 2001 | $0.24 | $0.48 |
| September 2001 | $0.26 | $0.51 |
| August 2001 | $0.39 | $0.77 |
| July 2001 | $0.48 | $0.94 |
| June 2001 | $0.54 | $1.04 |
| May 2001 | $0.53 | $1.02 |
| April 2001 | $0.56 | $1.08 |
| March 2001 | $0.62 | $1.20 |
| February 2001 | $0.75 | $1.45 |
| January 2001 | $0.83 | $1.59 |
| December 2000 | $0.68 | $1.31 |
| November 2000 | $0.54 | $1.05 |
| October 2000 | $0.56 | $1.08 |
| September 2000 | $0.75 | $1.45 |
| August 2000 | $0.86 | $1.66 |
| July 2000 | $0.78 | $1.50 |
| June 2000 | $0.86 | $1.66 |
| May 2000 | $0.93 | $1.80 |
| April 2000 | $0.86 | $1.66 |
| March 2000 | $1.30 | $2.50 |
| February 2000 | $1.43 | $2.75 |
| January 2000 | $1.69 | $3.25 |
| December 1999 | $1.88 | $3.62 |
| November 1999 | $1.30 | $2.50 |
| October 1999 | $1.43 | $2.75 |
| September 1999 | $1.49 | $2.88 |
| August 1999 | $1.88 | $3.62 |
| July 1999 | $2.08 | $4 |
| June 1999 | $2.21 | $4.25 |
| May 1999 | $1.95 | $3.75 |
| April 1999 | $2.01 | $3.88 |
| March 1999 | $1.49 | $2.88 |
| February 1999 | $1.49 | $2.88 |
| January 1999 | $1.56 | $3 |
| December 1998 | $1.17 | $2.25 |
| November 1998 | $1.19 | $2.30 |
| October 1998 | $1.17 | $2.25 |
| September 1998 | $0.71 | $1.38 |
| August 1998 | $0.72 | $1.39 |
| July 1998 | $1.09 | $2.09 |
| June 1998 | $1.09 | $2.09 |
| May 1998 | $0.91 | $1.75 |
| April 1998 | $1.30 | $2.50 |
| March 1998 | $1.45 | $2.80 |
| February 1998 | $1.30 | $2.50 |
| January 1998 | $1.09 | $2.09 |
| December 1997 | $1.23 | $2.38 |
| November 1997 | $1.75 | $3.38 |
| October 1997 | $1.58 | $3.05 |
| September 1997 | $2.73 | $5.25 |
| August 1997 | $2.60 | $5 |
| July 1997 | $3.18 | $6.12 |
| June 1997 | $3.38 | $6.50 |
| May 1997 | $3.38 | $6.50 |
| April 1997 | $3.19 | $6.15 |
| March 1997 | $3.24 | $6.25 |
| February 1997 | $3.58 | $6.90 |
| January 1997 | $3.50 | $6.75 |
| December 1996 | $3.43 | $6.60 |
| November 1996 | $3.58 | $6.90 |
FPAFY
Price: $2.22
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 6.05%
Payout Ratio: 23.14%
Payout Ratio Range:
Dividend Per Share: 0.13 USD
Earnings Per Share: 0.58 USD
P/E Ratio: 3.43
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 22700
Market Capitalization: 2.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: 16.04%
DGR5: 11.06%
DGR10: 0.25%