ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.30	29.38	29.12	29.22	-	-0.03%	108,370
Apr 27, 2026	29.45	29.52	29.03	29.23	29.23	-0.65%	117,358
Apr 24, 2026	30.40	30.40	29.42	29.42	29.42	-1.74%	413,058
Apr 23, 2026	30.58	30.66	29.75	29.94	29.94	-2.25%	324,418
Apr 22, 2026	30.61	30.95	30.31	30.63	30.63	-1.67%	300,527
Apr 21, 2026	31.35	31.44	31.15	31.15	31.15	0.32%	259,562
Apr 20, 2026	31.68	31.68	31.01	31.05	31.05	-0.58%	317,600
Apr 17, 2026	31.45	31.84	31.18	31.23	31.23	-1.26%	342,824
Apr 16, 2026	32.79	32.79	31.58	31.63	31.63	0.06%	477,658
Apr 15, 2026	32.19	32.19	31.55	31.61	31.61	0.67%	550,085
Apr 14, 2026	31.69	31.72	31.32	31.40	31.40	1.09%	290,464
Apr 13, 2026	31.82	31.86	31.06	31.06	31.06	-3.00%	314,040
Apr 10, 2026	31.69	32.18	31.52	32.02	32.02	-0.28%	389,280
Apr 9, 2026	31.82	32.54	31.82	32.11	32.11	0.56%	450,118
Apr 8, 2026	31.22	32.15	31.22	31.93	31.93	3.23%	365,830
Apr 7, 2026	30.27	31.37	30.27	30.93	30.93	2.15%	375,650
Apr 2, 2026	30.92	31.07	30.16	30.28	30.28	-2.35%	512,498
Apr 1, 2026	30.84	31.06	30.63	31.01	31.01	1.17%	384,822
Mar 31, 2026	30.11	31.23	30.07	30.65	30.65	1.79%	466,785
Mar 30, 2026	30.50	30.62	30.11	30.11	30.11	-2.71%	267,986
Mar 27, 2026	30.80	31.32	30.66	30.95	30.95	-0.61%	252,039
Mar 26, 2026	31.32	31.59	31.06	31.14	31.14	0.39%	262,225
Mar 25, 2026	30.85	31.14	30.41	31.02	31.02	2.68%	494,488
Mar 24, 2026	31.03	31.06	30.19	30.21	30.21	-1.11%	224,121
Mar 23, 2026	29.85	30.88	29.58	30.55	30.55	1.83%	773,934
Mar 20, 2026	30.75	30.83	30.00	30.00	30.00	-2.44%	515,371
Mar 19, 2026	31.28	31.28	30.59	30.75	30.75	-3.70%	414,570
Mar 18, 2026	31.45	32.19	31.39	31.93	31.93	1.62%	363,187
Mar 17, 2026	30.60	31.76	30.60	31.42	31.42	-1.04%	208,222
Mar 16, 2026	32.04	32.04	31.49	31.75	31.75	-0.63%	325,994
Mar 13, 2026	32.50	32.60	31.72	31.95	31.95	0.25%	357,829
Mar 12, 2026	31.46	32.11	31.46	31.87	31.87	-0.03%	484,768
Mar 11, 2026	32.14	32.64	31.67	31.88	31.88	0.19%	587,779
Mar 10, 2026	32.53	32.56	31.57	31.82	31.82	0.13%	329,788
Mar 9, 2026	32.72	32.75	31.64	31.78	31.78	-5.16%	728,889
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