ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	34.00	34.00	33.21	33.21	33.21	-1.01%	207,918
Aug 26, 2025	34.00	34.00	32.86	33.55	33.55	-0.83%	623,012
Aug 25, 2025	34.23	34.28	33.66	33.83	33.83	-0.70%	583,404
Aug 22, 2025	34.65	34.65	34.03	34.07	34.07	-1.87%	271,583
Aug 21, 2025	34.50	35.31	34.50	34.72	34.72	1.31%	406,514
Aug 20, 2025	34.21	34.70	33.91	34.27	34.27	1.09%	390,422
Aug 19, 2025	33.98	34.11	33.68	33.90	33.90	0.15%	240,819
Aug 18, 2025	33.90	34.43	33.85	33.85	33.85	-0.44%	188,692
Aug 15, 2025	33.82	34.13	33.80	34.00	34.00	0.65%	176,555
Aug 14, 2025	33.83	34.12	33.71	33.78	33.78	-0.27%	406,247
Aug 13, 2025	33.61	33.89	33.49	33.87	33.87	0.77%	380,294
Aug 12, 2025	33.80	33.96	33.49	33.61	33.61	-0.47%	416,408
Aug 11, 2025	33.73	33.98	33.56	33.77	33.77	-0.09%	196,194
Aug 8, 2025	33.85	34.04	33.45	33.80	33.80	-0.44%	504,161
Aug 7, 2025	33.64	34.00	33.53	33.95	33.95	0.15%	414,498
Aug 6, 2025	33.36	33.92	33.19	33.90	33.90	0.59%	771,655
Aug 5, 2025	33.15	33.90	33.05	33.70	33.70	2.81%	518,533
Aug 4, 2025	32.44	32.99	32.44	32.78	32.78	-0.33%	277,548
Aug 1, 2025	33.77	33.77	32.76	32.89	32.89	-3.52%	444,130
Jul 31, 2025	33.63	34.09	33.27	34.09	34.09	1.97%	578,069
Jul 30, 2025	33.43	33.80	33.33	33.43	33.43	-1.04%	554,944
Jul 29, 2025	33.33	33.98	33.21	33.78	33.78	1.44%	442,774
Jul 28, 2025	33.45	33.69	33.25	33.30	33.30	0.88%	305,834
Jul 25, 2025	33.31	33.39	33.01	33.01	33.01	-0.60%	247,722
Jul 24, 2025	33.25	33.68	33.21	33.21	33.21	-0.06%	496,338
Jul 23, 2025	33.43	33.60	33.02	33.23	33.23	-0.45%	303,898
Jul 22, 2025	33.85	33.85	33.38	33.38	33.38	-1.56%	721,715
Jul 21, 2025	33.34	33.98	33.01	33.91	33.91	1.28%	729,780
Jul 18, 2025	33.70	34.00	33.12	33.48	33.48	-0.24%	245,084
Jul 17, 2025	32.95	33.66	32.82	33.56	33.56	2.41%	355,356
Jul 16, 2025	32.40	32.80	32.21	32.77	32.77	0.96%	244,935
Jul 15, 2025	32.85	32.94	32.34	32.46	32.46	-0.06%	286,962
Jul 14, 2025	32.27	32.82	32.27	32.48	32.48	-0.52%	357,045
Jul 11, 2025	33.27	33.28	32.47	32.65	32.65	-1.66%	208,666
Jul 10, 2025	33.78	33.86	33.19	33.20	33.20	-1.19%	227,847
Jul 9, 2025	33.71	33.86	33.22	33.60	33.60	-0.68%	529,972
Jul 8, 2025	33.28	34.08	33.01	33.83	33.83	1.59%	373,385
Jul 7, 2025	33.95	33.95	33.24	33.30	33.30	-1.54%	188,221
Jul 4, 2025	33.85	34.11	33.56	33.82	33.82	0.36%	180,948
Jul 3, 2025	34.29	34.29	33.47	33.70	33.70	-1.95%	303,486
Jul 2, 2025	34.85	34.85	34.27	34.37	34.37	-0.92%	296,632
Jul 1, 2025	34.40	34.74	33.81	34.69	34.69	3.15%	409,975
Jun 30, 2025	34.65	34.65	33.46	33.63	33.63	-0.24%	290,521
Jun 27, 2025	34.10	34.13	33.51	33.71	33.71	-0.24%	159,749
Jun 26, 2025	33.72	33.84	33.53	33.79	33.79	-0.03%	211,651
Jun 25, 2025	33.41	34.09	33.33	33.80	33.80	1.14%	364,876
Jun 24, 2025	34.08	34.20	33.26	33.42	33.42	-1.47%	253,900
Jun 23, 2025	34.20	34.20	33.51	33.92	33.92	-0.88%	179,693
Jun 20, 2025	34.29	34.46	33.78	34.22	33.96	1.24%	806,696
Jun 19, 2025	33.97	34.07	33.42	33.80	33.54	-1.46%	652,786