ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	253,804
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
Sep 8, 2025	33.89	34.45	33.01	34.27	34.27	1.12%	220,897
Sep 5, 2025	33.94	34.02	33.20	33.89	33.89	1.83%	289,692
Sep 4, 2025	33.10	33.42	33.00	33.28	33.28	0.60%	213,897
Sep 3, 2025	32.90	33.34	32.79	33.08	33.08	0.24%	294,081
Sep 2, 2025	33.38	33.59	32.94	33.00	33.00	-0.96%	315,089
Sep 1, 2025	32.80	33.33	32.65	33.32	33.32	1.43%	224,768
Aug 29, 2025	32.98	33.22	32.85	32.85	32.85	-0.27%	366,220
Aug 28, 2025	33.14	33.26	32.94	32.94	32.94	-0.81%	150,848
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