ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.77	33.77	32.76	32.95	32.95	-3.34%	309,194
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
Jun 18, 2025	34.01	34.36	33.84	34.30	34.04	1.06%	318,235
Jun 17, 2025	34.71	34.71	33.75	33.94	33.68	-2.22%	221,837
Jun 16, 2025	34.30	34.71	33.60	34.71	34.45	2.33%	240,164
Jun 13, 2025	34.34	34.61	33.73	33.92	33.66	-1.14%	397,967
Jun 12, 2025	33.91	34.44	33.49	34.31	34.05	1.54%	445,800
Jun 11, 2025	33.90	34.56	33.79	33.79	33.53	-0.91%	442,206
Jun 10, 2025	33.88	34.26	33.70	34.10	33.84	0.09%	387,267
Jun 6, 2025	34.39	34.73	33.84	34.07	33.81	-1.87%	399,995
Jun 5, 2025	34.51	34.72	34.26	34.72	34.46	0.93%	334,564
Jun 4, 2025	34.32	34.48	33.77	34.40	34.14	0.15%	405,518
Jun 3, 2025	34.50	34.83	33.76	34.35	34.09	-1.41%	837,019
Jun 2, 2025	34.21	34.89	33.81	34.84	34.57	2.68%	578,841
May 30, 2025	32.37	34.02	32.23	33.93	33.67	5.27%	1,071,451
May 29, 2025	32.98	33.25	32.00	32.23	31.98	-0.80%	524,294
May 28, 2025	33.96	34.05	32.25	32.49	32.24	-4.78%	790,461
May 27, 2025	33.75	34.23	33.50	34.12	33.86	2.37%	259,859
May 26, 2025	33.22	33.65	32.96	33.33	33.08	-0.18%	224,095
May 23, 2025	33.58	33.63	33.03	33.39	33.14	-1.82%	221,008