ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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