First Philippine Holdings Corporation (PSE:FPH)
Philippines
· Delayed Price · Currency is PHP 78.00
-0.05 (-0.06%)
At close: Mar 4, 2026
First Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 79.50 | 79.50 | 78.05 | 78.05 | 78.05 | -1.82% | 1,420 |
| Mar 2, 2026 | 80.95 | 80.95 | 79.20 | 79.50 | 79.50 | 0.38% | 730 |
| Feb 27, 2026 | 78.00 | 80.95 | 78.00 | 79.20 | 79.20 | -2.22% | 15,050 |
| Feb 26, 2026 | 81.30 | 81.30 | 78.20 | 81.00 | 81.00 | -0.37% | 15,380 |
| Feb 25, 2026 | 78.00 | 81.50 | 78.00 | 81.30 | 81.30 | 4.23% | 173,160 |
| Feb 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | 11,600 |
| Feb 23, 2026 | 79.00 | 80.00 | 78.50 | 78.50 | 78.50 | -0.63% | 36,310 |
| Feb 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.44% | 13,190 |
| Feb 19, 2026 | 81.05 | 81.50 | 79.35 | 79.35 | 79.35 | -2.04% | 42,150 |
| Feb 18, 2026 | 78.50 | 81.00 | 78.50 | 81.00 | 81.00 | 3.85% | 165,420 |
| Feb 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 39,280 |
| Feb 13, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 16,990 |
| Feb 12, 2026 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 0.64% | 20,040 |
| Feb 11, 2026 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 1.16% | 7,910 |
| Feb 10, 2026 | 77.00 | 77.60 | 77.00 | 77.60 | 77.60 | 0.78% | 12,330 |
| Feb 9, 2026 | 77.00 | 78.00 | 73.50 | 77.00 | 77.00 | - | 5,580 |
| Feb 6, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -0.65% | 3,760 |
| Feb 5, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | 2,840 |
| Feb 4, 2026 | 76.90 | 77.05 | 76.90 | 77.00 | 77.00 | 0.26% | 16,450 |
| Feb 3, 2026 | 76.80 | 76.80 | 73.50 | 76.80 | 76.80 | -0.13% | 16,180 |
| Feb 2, 2026 | 77.00 | 77.00 | 76.90 | 76.90 | 76.90 | -0.13% | 360 |
| Jan 30, 2026 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | 1.32% | 15,060 |
| Jan 29, 2026 | 77.20 | 77.20 | 76.00 | 76.00 | 76.00 | -1.55% | 9,260 |
| Jan 28, 2026 | 77.20 | 78.50 | 77.20 | 77.20 | 77.20 | 0.26% | 38,320 |
| Jan 27, 2026 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | -1.91% | 39,800 |
| Jan 26, 2026 | 77.95 | 78.50 | 77.95 | 78.50 | 78.50 | 0.71% | 25,040 |
| Jan 23, 2026 | 78.00 | 78.00 | 77.10 | 77.95 | 77.95 | -0.06% | 3,340 |
| Jan 22, 2026 | 77.20 | 78.00 | 77.20 | 78.00 | 78.00 | 1.04% | 7,990 |
| Jan 21, 2026 | 78.00 | 78.00 | 77.20 | 77.20 | 77.20 | -1.03% | 175,360 |
| Jan 20, 2026 | 78.90 | 79.00 | 78.00 | 78.00 | 78.00 | -1.14% | 20,390 |
| Jan 19, 2026 | 78.20 | 78.90 | 78.20 | 78.90 | 78.90 | 0.90% | 56,220 |
| Jan 16, 2026 | 78.50 | 78.50 | 78.15 | 78.20 | 78.20 | 0.06% | 12,790 |
| Jan 15, 2026 | 78.05 | 78.50 | 78.05 | 78.15 | 78.15 | 0.13% | 16,620 |
| Jan 14, 2026 | 78.05 | 78.20 | 78.05 | 78.05 | 78.05 | -0.19% | 2,940 |
| Jan 13, 2026 | 78.15 | 78.20 | 78.05 | 78.20 | 78.20 | 0.19% | 37,370 |
| Jan 12, 2026 | 77.10 | 78.20 | 77.10 | 78.05 | 78.05 | -0.06% | 28,920 |
| Jan 9, 2026 | 78.00 | 78.20 | 78.00 | 78.10 | 78.10 | 0.13% | 38,340 |
| Jan 8, 2026 | 78.20 | 78.20 | 78.00 | 78.00 | 78.00 | 0.52% | 33,800 |
| Jan 7, 2026 | 77.50 | 78.25 | 77.50 | 77.60 | 77.60 | -0.51% | 56,940 |
| Jan 6, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 0.65% | 15,890 |
| Jan 5, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -0.83% | 8,740 |
| Jan 2, 2026 | 78.00 | 78.25 | 77.00 | 78.15 | 78.15 | 1.49% | 69,220 |
| Dec 29, 2025 | 74.50 | 77.00 | 74.00 | 77.00 | 77.00 | 3.36% | 122,650 |
| Dec 26, 2025 | 73.00 | 74.50 | 72.25 | 74.50 | 74.50 | 2.05% | 24,810 |
| Dec 23, 2025 | 73.00 | 73.50 | 73.00 | 73.00 | 73.00 | - | 15,010 |
| Dec 22, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 37,350 |
| Dec 19, 2025 | 73.00 | 73.00 | 72.25 | 73.00 | 73.00 | 1.04% | 4,710 |
| Dec 18, 2025 | 73.00 | 73.00 | 72.25 | 72.25 | 72.25 | -1.03% | 10,640 |
| Dec 17, 2025 | 73.00 | 73.00 | 72.40 | 73.00 | 73.00 | - | 10,030 |
| Dec 16, 2025 | 72.10 | 73.00 | 72.10 | 73.00 | 73.00 | - | 22,820 |
| Dec 15, 2025 | 72.45 | 73.00 | 72.10 | 73.00 | 73.00 | 0.76% | 2,890 |
| Dec 12, 2025 | 73.00 | 73.00 | 72.10 | 72.45 | 72.45 | 0.63% | 21,730 |
| Dec 11, 2025 | 73.40 | 75.10 | 72.00 | 72.00 | 72.00 | - | 10,670 |
| Dec 10, 2025 | 72.00 | 73.00 | 71.50 | 72.00 | 72.00 | - | 6,920 |
| Dec 9, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.64% | 17,610 |
| Dec 5, 2025 | 74.00 | 74.00 | 72.40 | 73.95 | 73.95 | -0.07% | 5,200 |
| Dec 4, 2025 | 72.95 | 76.00 | 72.95 | 74.00 | 74.00 | 1.44% | 24,080 |
| Dec 3, 2025 | 72.00 | 72.95 | 72.00 | 72.95 | 72.95 | 1.32% | 19,340 |
| Dec 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.28% | 1,700 |
| Dec 1, 2025 | 72.10 | 72.95 | 71.80 | 71.80 | 71.80 | -1.58% | 14,520 |
| Nov 28, 2025 | 72.05 | 73.00 | 72.05 | 72.95 | 72.95 | 1.25% | 20,040 |
| Nov 27, 2025 | 72.50 | 72.50 | 72.05 | 72.05 | 72.05 | -0.62% | 15,500 |
| Nov 26, 2025 | 72.05 | 72.50 | 72.05 | 72.50 | 72.50 | -0.14% | 620 |
| Nov 25, 2025 | 72.15 | 72.60 | 72.05 | 72.60 | 72.60 | 0.62% | 5,020 |
| Nov 24, 2025 | 72.00 | 72.50 | 72.00 | 72.15 | 72.15 | 0.14% | 4,550 |
| Nov 21, 2025 | 72.00 | 72.50 | 72.00 | 72.05 | 72.05 | 1.48% | 109,820 |
| Nov 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Nov 19, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.14% | 810 |
| Nov 18, 2025 | 71.00 | 71.50 | 71.00 | 71.10 | 70.00 | 0.14% | 6,780 |
| Nov 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.90 | - | 10,580 |
| Nov 14, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.90 | - | 10,900 |
| Nov 13, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 69.90 | 1.28% | 2,950 |
| Nov 12, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 69.02 | - | 10 |
| Nov 11, 2025 | 70.10 | 73.00 | 70.10 | 70.10 | 69.02 | - | 5,580 |
| Nov 10, 2025 | 73.00 | 73.00 | 70.10 | 70.10 | 69.02 | -3.97% | 6,770 |
| Nov 7, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 71.87 | 2.82% | 30 |
| Nov 6, 2025 | 72.95 | 72.95 | 71.00 | 71.00 | 69.90 | -2.74% | 10,770 |
| Nov 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 71.87 | 2.24% | 30 |
| Nov 4, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 70.30 | - | 3,310 |
| Nov 3, 2025 | 71.50 | 71.50 | 71.40 | 71.40 | 70.30 | -0.14% | 32,150 |
| Oct 30, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 70.39 | -0.69% | 21,030 |
| Oct 29, 2025 | 71.70 | 72.00 | 71.70 | 72.00 | 70.89 | 0.42% | 4,430 |
| Oct 28, 2025 | 71.60 | 71.70 | 71.60 | 71.70 | 70.59 | 0.14% | 720 |
| Oct 27, 2025 | 71.50 | 71.70 | 71.50 | 71.60 | 70.49 | 0.14% | 2,830 |
| Oct 24, 2025 | 71.50 | 73.50 | 71.50 | 71.50 | 70.39 | 0.07% | 72,490 |
| Oct 23, 2025 | 71.40 | 72.00 | 71.40 | 71.45 | 70.34 | -0.21% | 3,010 |
| Oct 22, 2025 | 73.20 | 73.20 | 71.40 | 71.60 | 70.49 | -2.19% | 14,670 |
| Oct 21, 2025 | 73.40 | 73.40 | 73.00 | 73.20 | 72.07 | 1.60% | 36,930 |
| Oct 20, 2025 | 73.40 | 73.40 | 72.00 | 72.05 | 70.94 | -1.84% | 13,340 |
| Oct 17, 2025 | 72.00 | 73.50 | 72.00 | 73.40 | 72.26 | 1.94% | 5,250 |
| Oct 16, 2025 | 73.80 | 73.80 | 72.00 | 72.00 | 70.89 | -2.64% | 7,970 |
| Oct 15, 2025 | 73.00 | 74.00 | 73.00 | 73.95 | 72.81 | 2.71% | 150 |
| Oct 14, 2025 | 72.00 | 72.00 | 71.50 | 72.00 | 70.89 | - | 20,930 |
| Oct 13, 2025 | 73.00 | 73.00 | 71.80 | 72.00 | 70.89 | -1.37% | 65,440 |
| Oct 10, 2025 | 72.10 | 73.00 | 72.10 | 73.00 | 71.87 | 1.25% | 4,120 |
| Oct 9, 2025 | 72.25 | 72.40 | 72.10 | 72.10 | 70.98 | -0.96% | 43,330 |
| Oct 8, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 71.67 | 0.14% | 20 |
| Oct 7, 2025 | 72.20 | 72.70 | 72.00 | 72.70 | 71.58 | 0.48% | 30,890 |
| Oct 6, 2025 | 72.60 | 72.60 | 72.25 | 72.35 | 71.23 | -0.34% | 19,610 |
| Oct 3, 2025 | 72.25 | 72.60 | 72.25 | 72.60 | 71.48 | 0.28% | 38,850 |