ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.09	33.15	32.64	33.01	-	-0.03%	598,582
Dec 3, 2025	33.00	33.43	32.84	33.02	33.02	-0.63%	596,161
Dec 2, 2025	33.00	33.47	32.86	33.23	33.03	1.16%	527,519
Dec 1, 2025	33.00	33.36	32.72	32.85	32.66	-1.47%	381,482
Nov 28, 2025	32.80	33.35	32.68	33.34	33.14	0.97%	941,501
Nov 27, 2025	34.17	34.17	32.89	33.02	32.83	-0.99%	1,097,259
Nov 26, 2025	33.43	35.20	33.00	33.35	33.15	4.78%	1,276,399
Nov 25, 2025	32.32	32.54	31.73	31.83	31.64	-1.52%	667,056
Nov 24, 2025	31.98	32.50	31.67	32.32	32.13	2.05%	692,578
Nov 21, 2025	32.50	32.50	31.51	31.67	31.48	-0.75%	762,254
Nov 20, 2025	31.80	32.23	31.80	31.91	31.72	0.63%	500,887
Nov 19, 2025	31.64	32.20	31.64	31.71	31.52	0.22%	563,116
Nov 18, 2025	32.08	32.37	31.64	31.64	31.45	-1.31%	578,821
Nov 17, 2025	32.59	32.62	31.99	32.06	31.87	-1.90%	325,879
Nov 14, 2025	32.95	33.12	32.64	32.68	32.49	-0.76%	399,125
Nov 13, 2025	33.10	33.13	32.63	32.93	32.74	-0.36%	428,334
Nov 12, 2025	33.31	33.31	32.68	33.05	32.86	0.24%	289,326
Nov 11, 2025	32.90	33.00	32.69	32.97	32.78	0.21%	218,117
Nov 10, 2025	33.37	33.41	32.81	32.90	32.71	-1.08%	370,582
Nov 7, 2025	33.50	33.50	33.05	33.26	33.06	0.76%	352,395
Nov 6, 2025	32.90	33.48	32.83	33.01	32.82	0.95%	307,321
Nov 5, 2025	32.45	32.80	32.19	32.70	32.51	1.58%	391,240
Nov 4, 2025	32.05	32.55	32.05	32.19	32.00	0.16%	400,218
Nov 3, 2025	32.19	32.29	31.66	32.14	31.95	-0.59%	467,844
Oct 31, 2025	31.77	32.48	31.77	32.33	32.14	1.79%	759,026
Oct 30, 2025	31.60	32.14	31.30	31.76	31.57	0.32%	483,830
Oct 29, 2025	31.99	32.18	31.52	31.66	31.47	-1.03%	474,354
Oct 28, 2025	30.98	31.99	30.93	31.99	31.80	3.90%	1,100,669
Oct 27, 2025	31.74	31.81	30.58	30.79	30.61	-1.94%	310,512
Oct 24, 2025	31.27	31.70	31.19	31.40	31.22	0.42%	326,280
Oct 23, 2025	30.64	31.60	30.59	31.27	31.09	1.43%	5,292,151
Oct 22, 2025	31.41	31.60	30.81	30.83	30.65	-1.72%	328,733
Oct 21, 2025	31.15	31.55	31.13	31.37	31.19	-0.19%	242,004
Oct 20, 2025	31.50	31.55	31.13	31.43	31.24	0.38%	291,607
Oct 17, 2025	31.75	32.04	31.31	31.31	31.13	-2.06%	491,769
Oct 16, 2025	31.45	32.13	31.00	31.97	31.78	2.17%	1,768,467
Oct 15, 2025	31.26	31.51	31.22	31.29	31.11	0.29%	279,305
Oct 14, 2025	31.02	31.46	30.63	31.20	31.02	-0.70%	1,235,049
Oct 13, 2025	31.62	31.87	31.36	31.42	31.23	-0.82%	875,962
Oct 10, 2025	32.83	32.88	31.68	31.68	31.49	-3.36%	446,357
Oct 9, 2025	33.24	33.34	32.69	32.78	32.59	-1.21%	260,824
Oct 8, 2025	33.45	33.45	32.90	33.18	32.98	-0.81%	250,184
Oct 7, 2025	33.40	33.61	33.17	33.45	33.25	0.69%	459,836
Oct 6, 2025	33.29	33.53	33.13	33.22	33.02	0.06%	147,809
Oct 3, 2025	32.75	33.39	32.75	33.20	33.00	1.28%	253,804
Oct 2, 2025	32.69	32.88	32.47	32.78	32.59	0.77%	496,344
Oct 1, 2025	32.47	32.88	32.26	32.53	32.34	0.49%	291,769
Sep 30, 2025	31.80	32.67	31.80	32.37	32.18	0.90%	414,128
Sep 29, 2025	32.00	32.63	32.00	32.08	31.89	0.72%	439,061
Sep 26, 2025	31.99	32.23	31.55	31.85	31.66	-0.06%	471,902