ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	33.10	33.13	32.63	32.93	32.93	-0.36%	428,334
Nov 12, 2025	33.31	33.31	32.68	33.05	33.05	0.24%	289,326
Nov 11, 2025	32.90	33.00	32.69	32.97	32.97	0.21%	218,117
Nov 10, 2025	33.23	33.29	32.81	32.90	32.90	-1.08%	370,582
Nov 7, 2025	33.50	33.50	33.05	33.26	33.26	0.76%	352,395
Nov 6, 2025	32.90	33.48	32.83	33.01	33.01	0.95%	307,321
Nov 5, 2025	32.45	32.80	32.19	32.70	32.70	1.58%	391,240
Nov 4, 2025	32.05	32.55	32.05	32.19	32.19	0.16%	400,218
Nov 3, 2025	32.19	32.29	31.66	32.14	32.14	-0.59%	467,844
Oct 31, 2025	31.77	32.48	31.77	32.33	32.33	1.79%	759,026
Oct 30, 2025	31.60	32.14	31.30	31.76	31.76	0.32%	483,830
Oct 29, 2025	31.99	32.18	31.52	31.66	31.66	-1.03%	483,830
Oct 28, 2025	30.98	31.99	30.93	31.99	31.99	3.90%	1,100,669
Oct 27, 2025	31.74	31.81	30.58	30.79	30.79	-	1,100,669
Oct 26, 2025	31.74	31.81	30.58	30.79	30.79	-1.94%	310,512
Oct 24, 2025	31.27	31.70	31.19	31.40	31.40	0.42%	326,280
Oct 23, 2025	30.64	31.60	30.59	31.27	31.27	1.43%	5,292,151
Oct 22, 2025	31.41	31.60	30.81	30.83	30.83	-1.72%	328,733
Oct 21, 2025	31.15	31.55	31.13	31.37	31.37	-0.19%	242,004
Oct 20, 2025	31.50	31.55	31.13	31.43	31.43	0.38%	291,607
Oct 17, 2025	31.75	32.04	31.31	31.31	31.31	-2.06%	491,769
Oct 16, 2025	31.45	32.13	31.00	31.97	31.97	2.17%	1,768,467
Oct 15, 2025	31.26	31.51	31.22	31.29	31.29	0.29%	279,305
Oct 14, 2025	31.02	31.46	30.63	31.20	31.20	-0.70%	1,235,049
Oct 13, 2025	31.62	31.87	31.36	31.42	31.42	-0.82%	875,962
Oct 10, 2025	32.83	32.88	31.68	31.68	31.68	-3.36%	446,357
Oct 9, 2025	33.24	33.34	32.69	32.78	32.78	-1.21%	260,824
Oct 8, 2025	33.45	33.45	32.90	33.18	33.18	-0.81%	250,184
Oct 7, 2025	33.40	33.61	33.17	33.45	33.45	0.69%	459,836
Oct 6, 2025	33.29	33.53	33.13	33.22	33.22	-0.15%	147,809
Oct 5, 2025	33.29	33.41	33.26	33.27	33.27	0.21%	5,147
Oct 3, 2025	32.75	33.39	32.75	33.20	33.20	1.28%	496,344
Oct 2, 2025	32.69	32.88	32.47	32.78	32.78	0.77%	496,344
Oct 1, 2025	32.47	32.88	32.26	32.53	32.53	0.49%	291,769
Sep 30, 2025	31.80	32.67	31.80	32.37	32.37	0.90%	414,128
Sep 29, 2025	32.00	32.63	32.00	32.08	32.08	0.72%	439,061
Sep 26, 2025	31.99	32.23	31.55	31.85	31.85	-0.06%	471,902
Sep 25, 2025	33.03	33.39	31.57	31.87	31.87	-4.95%	1,499,525
Sep 24, 2025	33.40	33.68	33.25	33.53	33.53	-0.27%	440,014
Sep 23, 2025	33.78	33.78	33.20	33.62	33.62	-0.47%	278,001
Sep 22, 2025	33.96	33.99	33.65	33.78	33.78	-0.65%	433,828
Sep 19, 2025	33.40	34.07	33.40	34.00	34.00	2.35%	1,061,444
Sep 18, 2025	33.44	33.46	33.09	33.22	33.22	-0.36%	293,095
Sep 17, 2025	33.26	33.58	33.15	33.34	33.34	-0.60%	259,747
Sep 16, 2025	33.79	33.79	33.44	33.54	33.54	-0.74%	295,463
Sep 15, 2025	33.95	33.96	33.54	33.79	33.79	-1.05%	147,808
Sep 12, 2025	33.21	34.42	33.20	34.15	34.15	-0.23%	225,857
Sep 11, 2025	34.18	34.34	33.92	34.23	34.23	-0.78%	232,562
Sep 10, 2025	34.42	34.77	34.29	34.50	34.50	0.32%	292,021
Sep 9, 2025	34.60	34.94	34.34	34.39	34.39	0.35%	298,556