ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	34.38	34.48	34.11	34.23	-	0.35%	87,337
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
Jan 22, 2026	33.40	33.67	33.22	33.40	33.40	0.66%	370,425
Jan 21, 2026	33.04	33.28	32.87	33.18	33.18	-0.63%	493,186
Jan 20, 2026	33.05	33.52	33.05	33.39	33.39	0.33%	337,718
Jan 19, 2026	33.13	33.63	32.81	33.28	33.28	-0.51%	337,189
Jan 16, 2026	32.61	33.77	32.61	33.45	33.45	-0.21%	245,188
Jan 15, 2026	33.77	33.93	33.52	33.52	33.52	-0.03%	471,069
Jan 14, 2026	33.10	33.82	33.01	33.53	33.53	0.39%	277,633
Jan 13, 2026	33.20	33.55	33.16	33.40	33.40	1.21%	239,417
Jan 12, 2026	32.98	33.45	32.87	33.00	33.00	-	335,504
Jan 9, 2026	33.30	33.40	32.99	33.00	33.00	-1.11%	379,322
Jan 8, 2026	33.13	33.46	32.85	33.37	33.37	0.72%	291,518
Jan 7, 2026	32.55	33.30	32.55	33.13	33.13	1.88%	362,595
Jan 6, 2026	32.30	32.67	32.27	32.52	32.52	0.15%	380,697
Jan 5, 2026	32.30	32.64	32.27	32.47	32.47	0.31%	217,757
Jan 2, 2026	33.00	33.00	32.36	32.37	32.37	-0.86%	150,629
Dec 31, 2025	32.10	32.74	32.10	32.65	32.65	0.34%	267,796
Dec 30, 2025	32.50	32.73	32.45	32.54	32.54	0.40%	141,196
Dec 29, 2025	32.81	32.85	32.34	32.41	32.41	-1.16%	248,545
Dec 24, 2025	32.88	33.08	32.60	32.79	32.79	-0.33%	170,274
Dec 23, 2025	32.69	33.12	32.69	32.90	32.90	0.27%	295,007
Dec 22, 2025	32.30	32.83	32.30	32.81	32.81	1.61%	345,750
Dec 19, 2025	32.30	32.50	31.66	32.29	32.29	0.09%	783,475
Dec 18, 2025	32.00	32.52	32.00	32.26	32.26	0.03%	492,913
Dec 17, 2025	32.70	32.89	32.12	32.25	32.25	-2.01%	572,992
Dec 16, 2025	32.65	33.07	32.56	32.91	32.91	0.34%	496,781
Dec 15, 2025	32.80	32.93	32.41	32.80	32.80	0.71%	469,521
Dec 12, 2025	33.45	33.45	32.21	32.57	32.57	-0.97%	552,537
Dec 11, 2025	32.82	33.27	32.63	32.89	32.89	0.49%	541,484
Dec 10, 2025	32.49	33.09	32.49	32.73	32.73	-1.06%	996,321
Dec 9, 2025	33.00	33.49	32.93	33.08	33.08	-0.51%	298,782
Dec 8, 2025	32.93	33.54	32.87	33.25	33.25	0.48%	217,126
Dec 5, 2025	32.85	33.09	32.67	33.09	33.09	0.15%	377,509
Dec 4, 2025	33.00	33.16	32.64	33.04	33.04	0.06%	315,191
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