ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.85	33.94	33.36	33.51	33.51	-2.25%	439,909
Mar 5, 2026	34.23	34.58	33.91	34.28	34.28	0.09%	493,098
Mar 4, 2026	34.09	34.84	34.09	34.25	34.25	0.23%	543,327
Mar 3, 2026	34.70	34.70	34.09	34.17	34.17	-1.53%	276,865
Mar 2, 2026	34.18	34.71	33.90	34.70	34.70	0.70%	555,586
Feb 27, 2026	34.55	34.68	34.23	34.46	34.46	-0.09%	625,489
Feb 26, 2026	34.10	34.61	33.97	34.49	34.49	1.95%	417,715
Feb 25, 2026	33.53	33.95	33.34	33.83	33.83	1.87%	1,418,526
Feb 24, 2026	33.09	33.91	33.07	33.21	33.21	0.91%	590,786
Feb 23, 2026	31.96	33.64	31.93	32.91	32.91	3.95%	1,783,559
Feb 20, 2026	31.40	31.85	31.02	31.66	31.66	-0.38%	426,686
Feb 19, 2026	31.52	31.88	31.24	31.78	31.78	2.22%	367,628
Feb 18, 2026	30.57	31.14	30.54	31.09	31.09	1.70%	970,324
Feb 17, 2026	30.96	31.17	30.26	30.57	30.57	-1.70%	1,794,817
Feb 16, 2026	31.00	31.50	30.91	31.10	31.10	-0.06%	316,666
Feb 13, 2026	32.86	32.86	30.99	31.12	31.12	-6.32%	483,528
Feb 12, 2026	33.53	33.74	33.17	33.22	33.22	-1.16%	385,646
Feb 11, 2026	33.63	33.88	33.43	33.61	33.61	-0.44%	299,792
Feb 10, 2026	33.80	34.17	33.74	33.76	33.76	0.63%	416,810
Feb 9, 2026	33.05	33.70	33.05	33.55	33.55	2.22%	418,642
Feb 6, 2026	33.72	33.73	32.41	32.82	32.82	-3.10%	475,378
Feb 5, 2026	34.38	34.48	33.86	33.87	33.87	-0.70%	342,624
Feb 4, 2026	34.45	34.53	34.11	34.11	34.11	-0.03%	546,094
Feb 3, 2026	34.00	34.25	33.85	34.12	34.12	1.70%	587,218
Feb 2, 2026	33.30	33.76	33.30	33.55	33.55	-0.30%	131,081
Jan 30, 2026	33.28	33.72	33.14	33.65	33.65	1.23%	354,947
Jan 29, 2026	33.53	33.53	33.00	33.24	33.24	0.27%	305,361
Jan 28, 2026	33.31	33.56	33.00	33.15	33.15	-0.51%	487,481
Jan 27, 2026	33.65	33.79	33.06	33.32	33.32	-0.09%	643,878
Jan 23, 2026	33.08	33.53	33.08	33.35	33.35	-0.15%	242,404
Jan 22, 2026	33.40	33.67	33.22	33.40	33.40	0.66%	370,425
Jan 21, 2026	33.04	33.28	32.87	33.18	33.18	-0.63%	493,186
Jan 20, 2026	33.05	33.52	33.05	33.39	33.39	0.33%	337,718
Jan 19, 2026	33.13	33.63	32.81	33.28	33.28	-0.51%	337,189
Jan 16, 2026	32.61	33.77	32.61	33.45	33.45	-0.21%	245,188
Jan 15, 2026	33.77	33.93	33.52	33.52	33.52	-0.03%	471,069
Jan 14, 2026	33.10	33.82	33.01	33.53	33.53	0.39%	277,633
Jan 13, 2026	33.20	33.55	33.16	33.40	33.40	1.21%	239,417
Jan 12, 2026	32.98	33.45	32.87	33.00	33.00	-	335,504
Jan 9, 2026	33.30	33.40	32.99	33.00	33.00	-1.11%	379,322
Jan 8, 2026	33.13	33.46	32.85	33.37	33.37	0.72%	291,518
Jan 7, 2026	32.55	33.30	32.55	33.13	33.13	1.88%	362,595
Jan 6, 2026	32.30	32.67	32.27	32.52	32.52	0.15%	380,697
Jan 5, 2026	32.30	32.64	32.27	32.47	32.47	0.31%	217,757
Jan 2, 2026	33.00	33.00	32.36	32.37	32.37	-0.86%	150,629
Dec 31, 2025	32.10	32.74	32.10	32.65	32.65	0.34%	267,796
Dec 30, 2025	32.50	32.73	32.45	32.54	32.54	0.40%	141,196
Dec 29, 2025	32.81	32.85	32.34	32.41	32.41	-1.16%	248,545
Dec 24, 2025	32.88	33.08	32.60	32.79	32.79	-0.33%	170,274
Dec 23, 2025	32.69	33.12	32.69	32.90	32.90	0.27%	295,007
Dec 22, 2025	32.30	32.83	32.30	32.81	32.81	1.61%	345,750
Dec 19, 2025	32.30	32.50	31.66	32.29	32.29	0.09%	783,475
Dec 18, 2025	32.00	32.52	32.00	32.26	32.26	0.03%	492,913
Dec 17, 2025	32.70	32.89	32.12	32.25	32.25	-2.01%	572,992
Dec 16, 2025	32.65	33.07	32.56	32.91	32.91	0.34%	496,781
Dec 15, 2025	32.80	32.93	32.41	32.80	32.80	0.71%	469,521
Dec 12, 2025	33.45	33.45	32.21	32.57	32.57	-0.97%	552,537
Dec 11, 2025	32.82	33.27	32.63	32.89	32.89	0.49%	541,484
Dec 10, 2025	32.49	33.09	32.49	32.73	32.73	-1.06%	996,321
Dec 9, 2025	33.00	33.49	32.93	33.08	33.08	-0.51%	298,782
Dec 8, 2025	32.93	33.54	32.87	33.25	33.25	0.48%	217,126
Dec 5, 2025	32.85	33.09	32.67	33.09	33.09	0.15%	377,509
Dec 4, 2025	33.00	33.16	32.64	33.04	33.04	0.06%	315,191
Dec 3, 2025	33.00	33.43	32.84	33.02	33.02	-0.63%	596,161
Dec 2, 2025	33.00	33.47	32.86	33.23	33.03	1.16%	527,519
Dec 1, 2025	33.00	33.36	32.72	32.85	32.66	-1.47%	381,482
Nov 28, 2025	32.80	33.35	32.68	33.34	33.14	0.97%	941,501
Nov 27, 2025	34.17	34.17	32.89	33.02	32.83	-0.99%	1,097,259
Nov 26, 2025	33.43	35.20	33.00	33.35	33.15	4.78%	1,276,399
Nov 25, 2025	32.32	32.54	31.73	31.83	31.64	-1.52%	667,056
Nov 24, 2025	31.98	32.50	31.67	32.32	32.13	2.05%	692,578
Nov 21, 2025	32.50	32.50	31.51	31.67	31.48	-0.75%	762,254
Nov 20, 2025	31.80	32.23	31.80	31.91	31.72	0.63%	500,887
Nov 19, 2025	31.64	32.20	31.64	31.71	31.52	0.22%	563,116
Nov 18, 2025	32.08	32.37	31.64	31.64	31.45	-1.31%	578,821
Nov 17, 2025	32.59	32.62	31.99	32.06	31.87	-1.90%	325,879
Nov 14, 2025	32.95	33.12	32.64	32.68	32.49	-0.76%	399,125
Nov 13, 2025	33.10	33.13	32.63	32.93	32.74	-0.36%	428,334
Nov 12, 2025	33.31	33.31	32.68	33.05	32.86	0.24%	289,326
Nov 11, 2025	32.90	33.00	32.69	32.97	32.78	0.21%	218,117
Nov 10, 2025	33.37	33.41	32.81	32.90	32.71	-1.08%	370,582
Nov 7, 2025	33.50	33.50	33.05	33.26	33.06	0.76%	352,395
Nov 6, 2025	32.90	33.48	32.83	33.01	32.82	0.95%	307,321
Nov 5, 2025	32.45	32.80	32.19	32.70	32.51	1.58%	391,240
Nov 4, 2025	32.05	32.55	32.05	32.19	32.00	0.16%	400,218
Nov 3, 2025	32.19	32.29	31.66	32.14	31.95	-0.59%	467,844
Oct 31, 2025	31.77	32.48	31.77	32.33	32.14	1.79%	759,026
Oct 30, 2025	31.60	32.14	31.30	31.76	31.57	0.32%	483,830
Oct 29, 2025	31.99	32.18	31.52	31.66	31.47	-1.03%	474,354
Oct 28, 2025	30.98	31.99	30.93	31.99	31.80	3.90%	1,100,669
Oct 27, 2025	31.74	31.81	30.58	30.79	30.61	-1.94%	310,512
Oct 24, 2025	31.27	31.70	31.19	31.40	31.22	0.42%	326,280
Oct 23, 2025	30.64	31.60	30.59	31.27	31.09	1.43%	5,292,151
Oct 22, 2025	31.41	31.60	30.81	30.83	30.65	-1.72%	328,733
Oct 21, 2025	31.15	31.55	31.13	31.37	31.19	-0.19%	242,004
Oct 20, 2025	31.50	31.55	31.13	31.43	31.24	0.38%	291,607
Oct 17, 2025	31.75	32.04	31.31	31.31	31.13	-2.06%	491,769
Oct 16, 2025	31.45	32.13	31.00	31.97	31.78	2.17%	1,768,467
Oct 15, 2025	31.26	31.51	31.22	31.29	31.11	0.29%	279,305
Oct 14, 2025	31.02	31.46	30.63	31.20	31.02	-0.70%	1,235,049