First Philippine Holdings Corporation (PSE:FPH)
Philippines
· Delayed Price · Currency is PHP 73.95
-0.05 (-0.07%)
At close: Dec 5, 2025
First Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 72.55 | 72.55 | 72.35 | 72.40 | 71.28 | -0.96% | 61,220 |
| Oct 1, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 71.97 | -1.22% | 220 |
| Sep 30, 2025 | 73.25 | 74.00 | 73.25 | 74.00 | 72.86 | - | 27,160 |
| Sep 29, 2025 | 74.00 | 74.95 | 74.00 | 74.00 | 72.86 | -1.33% | 313,100 |
| Sep 26, 2025 | 74.50 | 75.00 | 73.90 | 75.00 | 73.84 | - | 35,370 |
| Sep 25, 2025 | 73.90 | 75.50 | 73.90 | 75.00 | 73.84 | 1.08% | 47,360 |
| Sep 24, 2025 | 75.50 | 75.50 | 74.20 | 74.20 | 73.05 | -1.72% | 13,150 |
| Sep 23, 2025 | 75.00 | 76.00 | 75.00 | 75.50 | 74.33 | 0.67% | 5,330 |
| Sep 22, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 73.84 | 0.67% | 3,500 |
| Sep 19, 2025 | 76.00 | 76.00 | 74.50 | 74.50 | 73.35 | -1.84% | 2,120 |
| Sep 18, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 74.73 | 2.29% | 6,180 |
| Sep 17, 2025 | 76.50 | 76.50 | 73.70 | 74.20 | 73.05 | -3.13% | 47,180 |
| Sep 16, 2025 | 77.40 | 77.40 | 76.60 | 76.60 | 75.41 | -1.03% | 13,330 |
| Sep 15, 2025 | 78.10 | 78.10 | 77.40 | 77.40 | 76.20 | -0.90% | 15,380 |
| Sep 12, 2025 | 78.10 | 78.10 | 77.50 | 78.10 | 76.89 | - | 22,830 |
| Sep 11, 2025 | 78.20 | 78.20 | 78.10 | 78.10 | 76.89 | -1.14% | 14,030 |
| Sep 10, 2025 | 78.55 | 79.00 | 78.10 | 79.00 | 77.78 | 0.51% | 26,170 |
| Sep 9, 2025 | 77.50 | 78.60 | 77.50 | 78.60 | 77.38 | 0.77% | 16,940 |
| Sep 8, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 76.79 | 0.65% | 102,440 |
| Sep 5, 2025 | 77.40 | 78.00 | 77.40 | 77.50 | 76.30 | - | 11,740 |
| Sep 4, 2025 | 77.40 | 77.50 | 77.40 | 77.50 | 76.30 | 0.13% | 18,190 |
| Sep 3, 2025 | 77.30 | 77.40 | 77.30 | 77.40 | 76.20 | 0.26% | 5,230 |
| Sep 2, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.01 | - | 4,480 |
| Sep 1, 2025 | 77.10 | 78.55 | 77.10 | 77.20 | 76.01 | 0.13% | 440 |
| Aug 29, 2025 | 77.00 | 77.50 | 77.00 | 77.10 | 75.91 | 0.13% | 9,020 |
| Aug 28, 2025 | 77.05 | 77.05 | 77.00 | 77.00 | 75.81 | -0.26% | 1,980 |
| Aug 27, 2025 | 77.10 | 77.20 | 77.00 | 77.20 | 76.01 | 0.13% | 24,360 |
| Aug 26, 2025 | 77.00 | 77.20 | 77.00 | 77.10 | 75.91 | - | 21,900 |
| Aug 22, 2025 | 77.00 | 77.10 | 77.00 | 77.10 | 75.91 | 0.13% | 4,490 |
| Aug 20, 2025 | 78.00 | 78.00 | 76.90 | 77.00 | 75.81 | -1.28% | 59,690 |
| Aug 19, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 76.79 | - | 9,280 |
| Aug 18, 2025 | 78.65 | 78.65 | 78.00 | 78.00 | 76.79 | -0.83% | 14,700 |
| Aug 15, 2025 | 79.00 | 79.90 | 78.65 | 78.65 | 77.43 | -0.44% | 70,570 |
| Aug 14, 2025 | 79.10 | 79.95 | 79.00 | 79.00 | 77.78 | -0.13% | 22,900 |
| Aug 13, 2025 | 79.95 | 79.95 | 79.10 | 79.10 | 77.88 | -1.06% | 36,520 |
| Aug 12, 2025 | 79.75 | 79.95 | 79.75 | 79.95 | 78.71 | 0.25% | 8,380 |
| Aug 11, 2025 | 79.95 | 79.95 | 79.50 | 79.75 | 78.52 | -0.25% | 50,870 |
| Aug 8, 2025 | 80.70 | 81.00 | 79.95 | 79.95 | 78.71 | -0.06% | 8,740 |
| Aug 7, 2025 | 80.70 | 80.70 | 80.00 | 80.00 | 78.76 | -0.87% | 50,600 |
| Aug 6, 2025 | 78.70 | 80.70 | 78.65 | 80.70 | 79.45 | 0.88% | 49,020 |
| Aug 5, 2025 | 80.05 | 80.45 | 80.00 | 80.00 | 78.76 | - | 75,450 |
| Aug 4, 2025 | 78.70 | 80.00 | 78.70 | 80.00 | 78.76 | - | 91,010 |
| Aug 1, 2025 | 78.65 | 80.00 | 78.65 | 80.00 | 78.76 | 1.72% | 18,320 |
| Jul 31, 2025 | 80.00 | 80.05 | 78.35 | 78.65 | 77.43 | -1.69% | 6,840 |
| Jul 30, 2025 | 80.00 | 80.20 | 78.70 | 80.00 | 78.76 | - | 99,770 |
| Jul 29, 2025 | 78.05 | 80.00 | 78.05 | 80.00 | 78.76 | 0.38% | 22,950 |
| Jul 28, 2025 | 78.00 | 79.70 | 78.00 | 79.70 | 78.47 | 0.63% | 44,480 |
| Jul 25, 2025 | 79.40 | 79.50 | 79.00 | 79.20 | 77.97 | -0.25% | 11,820 |
| Jul 24, 2025 | 78.40 | 79.40 | 78.00 | 79.40 | 78.17 | 1.28% | 77,160 |
| Jul 23, 2025 | 78.05 | 78.40 | 78.00 | 78.40 | 77.19 | 0.51% | 69,390 |
| Jul 22, 2025 | 78.00 | 78.10 | 77.80 | 78.00 | 76.79 | 1.30% | 76,090 |
| Jul 21, 2025 | 78.00 | 78.10 | 77.00 | 77.00 | 75.81 | -1.28% | 25,120 |
| Jul 18, 2025 | 76.50 | 78.00 | 76.50 | 78.00 | 76.79 | 1.96% | 18,380 |
| Jul 17, 2025 | 78.90 | 78.90 | 76.50 | 76.50 | 75.32 | -3.04% | 24,910 |
| Jul 16, 2025 | 77.50 | 79.00 | 74.55 | 78.90 | 77.68 | 1.81% | 53,470 |