NZE:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	36.50	36.74	35.90	35.98	35.98	-0.74%	426,288
Apr 23, 2026	37.48	37.48	36.25	36.25	36.25	-2.95%	223,106
Apr 22, 2026	37.97	37.97	36.79	37.35	37.35	-1.50%	294,752
Apr 21, 2026	38.40	38.40	37.90	37.92	37.92	0.37%	439,387
Apr 20, 2026	38.40	38.48	37.73	37.78	37.78	-0.66%	708,264
Apr 17, 2026	38.61	38.80	38.03	38.03	38.03	-1.40%	407,662
Apr 16, 2026	38.28	39.24	38.21	38.57	38.57	0.21%	585,904
Apr 15, 2026	37.90	38.66	37.90	38.49	38.49	1.16%	429,102
Apr 14, 2026	38.00	38.50	37.90	38.05	38.05	0.61%	234,749
Apr 13, 2026	38.72	38.72	37.59	37.82	37.82	-1.87%	183,818
Apr 10, 2026	39.15	39.17	38.10	38.54	38.54	-2.01%	348,045
Apr 9, 2026	38.33	39.99	38.33	39.33	39.33	0.95%	402,881
Apr 8, 2026	38.13	39.67	37.58	38.96	38.96	2.28%	409,484
Apr 7, 2026	37.30	38.09	37.30	38.09	38.09	3.79%	320,146
Apr 2, 2026	37.23	37.49	36.48	36.70	36.70	-1.56%	562,980
Apr 1, 2026	37.25	37.36	36.81	37.28	37.28	-0.29%	382,973
Mar 31, 2026	36.12	37.39	36.06	37.39	37.39	3.52%	857,354
Mar 30, 2026	37.17	37.17	36.12	36.12	36.12	-2.90%	261,913
Mar 27, 2026	37.20	37.49	36.50	37.20	37.20	-0.27%	335,764
Mar 26, 2026	37.02	37.89	37.02	37.30	37.30	0.30%	172,827
Mar 25, 2026	36.46	37.80	36.46	37.19	37.19	2.79%	418,372
Mar 24, 2026	37.85	37.85	36.07	36.18	36.18	-2.22%	354,770
Mar 23, 2026	36.38	37.20	35.95	37.00	37.00	1.62%	392,390
Mar 20, 2026	37.30	37.30	36.40	36.41	36.41	-2.20%	1,848,591
Mar 19, 2026	38.50	38.55	37.00	37.23	37.23	-3.77%	552,280
Mar 18, 2026	38.10	39.09	38.10	38.69	38.69	0.16%	382,295
Mar 17, 2026	38.86	38.86	37.65	38.63	38.63	0.73%	364,914
Mar 16, 2026	38.90	38.90	38.02	38.35	38.35	-1.52%	221,903
Mar 13, 2026	38.90	39.41	38.22	38.94	38.94	0.10%	449,568
Mar 12, 2026	38.84	38.90	38.22	38.90	38.90	0.13%	592,041
Mar 11, 2026	38.80	39.04	38.08	38.85	38.85	2.05%	543,186
Mar 10, 2026	38.89	38.98	37.91	38.07	38.07	0.18%	464,513
Mar 9, 2026	39.41	39.42	37.85	38.00	38.00	-4.76%	326,624
Mar 6, 2026	40.73	40.73	39.55	39.90	39.90	-2.06%	379,311
Mar 5, 2026	40.90	41.08	40.39	40.74	40.74	-0.88%	371,162
Mar 4, 2026	40.17	41.22	40.11	41.10	41.10	0.24%	428,375
Mar 3, 2026	41.15	41.40	40.73	41.00	41.00	-0.56%	646,643
Mar 2, 2026	40.00	41.23	39.72	41.23	41.23	0.81%	524,614
Feb 27, 2026	40.79	41.00	40.51	40.90	40.90	-0.24%	1,576,386
Feb 26, 2026	39.90	41.00	39.90	41.00	41.00	2.24%	431,474
Feb 25, 2026	39.89	40.19	39.20	40.10	40.10	1.03%	654,438
Feb 24, 2026	39.00	40.15	38.75	39.69	39.69	2.43%	477,977
Feb 23, 2026	38.69	39.79	38.06	38.75	38.75	3.83%	280,610
Feb 20, 2026	37.60	37.64	36.61	37.32	37.32	-0.74%	648,589
Feb 19, 2026	37.00	37.67	36.88	37.60	37.60	2.17%	534,397
Feb 18, 2026	35.70	37.00	35.70	36.80	36.80	3.14%	596,431
Feb 17, 2026	37.00	37.00	35.50	35.68	35.68	-2.51%	1,311,867
Feb 16, 2026	37.21	37.21	36.05	36.60	36.60	-0.03%	566,555
Feb 13, 2026	39.32	39.40	36.61	36.61	36.61	-7.08%	1,237,385
Feb 12, 2026	39.40	40.00	39.06	39.40	39.40	0.13%	451,511
Feb 11, 2026	39.02	39.95	39.02	39.35	39.35	-1.58%	315,891
Feb 10, 2026	39.00	40.00	39.00	39.98	39.98	1.78%	323,359
Feb 9, 2026	38.52	39.50	38.52	39.28	39.28	-1.55%	572,355
Feb 5, 2026	40.19	40.20	39.62	39.90	39.90	-0.30%	346,599
Feb 4, 2026	39.51	40.40	39.00	40.02	40.02	0.68%	896,247
Feb 3, 2026	38.90	39.75	38.88	39.75	39.75	2.77%	794,727
Feb 2, 2026	38.36	39.02	38.36	38.68	38.68	-0.59%	395,442
Jan 30, 2026	38.60	39.12	38.35	38.91	38.91	0.54%	929,402
Jan 29, 2026	38.30	38.86	38.30	38.70	38.70	0.05%	714,930
Jan 28, 2026	39.15	39.15	38.36	38.68	38.68	-0.05%	352,096
Jan 27, 2026	38.52	39.13	38.30	38.70	38.70	-0.64%	409,162
Jan 26, 2026	38.60	38.98	38.36	38.95	38.95	0.75%	174,240
Jan 23, 2026	38.65	38.83	38.50	38.66	38.66	-0.18%	188,353
Jan 22, 2026	38.15	39.00	38.15	38.73	38.73	0.86%	359,396
Jan 21, 2026	38.20	38.40	38.00	38.40	38.40	-0.52%	593,639
Jan 20, 2026	38.80	38.88	38.27	38.60	38.60	-0.08%	289,502
Jan 19, 2026	39.24	39.24	38.00	38.63	38.63	-1.35%	232,727
Jan 16, 2026	39.22	39.45	39.06	39.16	39.16	-0.15%	275,595
Jan 15, 2026	39.29	39.59	38.99	39.22	39.22	-0.68%	324,424
Jan 14, 2026	38.07	39.49	37.50	39.49	39.49	1.52%	433,583
Jan 13, 2026	38.54	39.00	38.45	38.90	38.90	1.12%	457,359
Jan 12, 2026	38.24	38.99	38.24	38.47	38.47	0.08%	213,998
Jan 9, 2026	39.00	39.00	38.44	38.44	38.44	-1.18%	328,482
Jan 8, 2026	38.80	38.99	38.58	38.90	38.90	-0.26%	278,182
Jan 7, 2026	37.80	39.00	37.70	39.00	39.00	3.12%	789,950
Jan 6, 2026	37.25	37.84	37.25	37.82	37.82	0.40%	362,224
Jan 5, 2026	37.54	37.99	37.30	37.67	37.67	-0.21%	307,571
Dec 31, 2025	37.60	37.98	37.49	37.75	37.75	0.27%	150,560
Dec 30, 2025	37.59	37.72	37.49	37.65	37.65	0.48%	247,373
Dec 29, 2025	38.00	38.00	37.27	37.47	37.47	-1.03%	116,003
Dec 24, 2025	37.65	37.99	37.51	37.86	37.86	0.16%	125,470
Dec 23, 2025	37.90	38.02	37.65	37.80	37.80	-0.24%	179,697
Dec 22, 2025	37.22	37.89	37.21	37.89	37.89	2.13%	271,427
Dec 19, 2025	37.01	38.00	37.00	37.10	37.10	0.51%	966,281
Dec 18, 2025	37.00	37.14	36.76	36.91	36.91	-0.91%	270,178
Dec 17, 2025	37.61	37.80	37.01	37.25	37.25	-1.72%	470,794
Dec 16, 2025	37.60	38.14	37.30	37.90	37.90	0.19%	393,153
Dec 15, 2025	37.31	37.89	37.31	37.83	37.83	1.04%	377,681
Dec 12, 2025	38.00	38.49	37.38	37.44	37.44	-1.47%	300,469
Dec 11, 2025	38.30	38.30	37.67	38.00	38.00	0.29%	441,621
Dec 10, 2025	37.98	38.45	37.60	37.89	37.89	-0.45%	557,187
Dec 9, 2025	38.00	38.46	37.78	38.06	38.06	-0.34%	676,386
Dec 8, 2025	37.90	38.52	37.90	38.19	38.19	0.66%	259,991
Dec 5, 2025	38.00	38.15	37.50	37.94	37.94	-0.68%	673,865
Dec 4, 2025	38.49	38.49	37.70	38.20	38.20	-0.47%	689,499
Dec 3, 2025	37.95	38.38	37.46	38.38	38.38	1.00%	660,302
Dec 2, 2025	37.45	38.18	37.30	38.00	37.78	1.52%	369,920
Dec 1, 2025	37.50	38.10	37.36	37.43	37.21	0.35%	347,320
Nov 28, 2025	37.70	38.12	37.30	37.30	37.08	-1.19%	530,317
Nov 27, 2025	38.45	38.69	37.75	37.75	37.53	-1.69%	440,946