ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	37.33	38.06	37.33	37.69	37.69	0.96%	414,879
Oct 6, 2026	37.29	37.44	37.15	37.33	37.33	-	294,698
Oct 5, 2026	36.93	37.56	36.89	37.33	37.33	1.47%	320,207
Oct 2, 2026	37.45	37.78	36.79	36.79	36.79	-1.50%	288,582
Oct 1, 2026	37.24	37.57	37.04	37.35	37.35	-0.21%	503,570
Sep 30, 2026	36.99	37.43	36.72	37.43	37.43	1.71%	435,789
Sep 29, 2026	36.80	36.93	36.57	36.80	36.80	0.93%	395,819
Sep 28, 2026	36.46	36.97	36.32	36.46	36.46	0.41%	368,664
Sep 25, 2026	35.79	36.74	35.79	36.31	36.31	0.55%	572,088
Sep 24, 2026	35.48	36.32	35.48	36.11	36.11	0.42%	470,132
Sep 23, 2026	36.20	36.27	35.76	35.96	35.96	-0.66%	387,921
Sep 22, 2026	35.39	36.28	35.39	36.20	36.20	1.29%	354,303
Sep 21, 2026	34.86	35.88	34.86	35.74	35.74	1.51%	268,216
Sep 18, 2026	35.51	35.79	35.17	35.21	35.21	-0.96%	2,011,681
Sep 17, 2026	35.56	35.84	35.31	35.55	35.55	-0.03%	626,699
Sep 16, 2026	35.10	35.78	34.92	35.56	35.56	1.20%	542,121
Sep 15, 2026	35.18	35.61	34.94	35.14	35.14	-0.17%	291,020
Sep 14, 2026	35.18	35.45	35.02	35.20	35.20	-	277,207
Sep 11, 2026	34.90	35.28	34.90	35.20	35.20	-0.23%	421,058
Sep 10, 2026	35.55	35.71	35.24	35.28	35.28	-0.56%	625,508
Sep 9, 2026	35.34	35.69	35.18	35.48	35.48	-0.53%	395,001
Sep 8, 2026	35.89	36.28	35.43	35.67	35.67	-1.16%	302,584
Sep 7, 2026	36.25	36.38	35.81	36.09	36.09	-0.80%	286,273
Sep 4, 2026	36.19	36.74	36.19	36.38	36.38	0.41%	384,455
Sep 3, 2026	36.33	36.49	36.06	36.23	36.23	-0.22%	385,835
Sep 2, 2026	36.22	36.47	35.67	36.31	36.31	-0.52%	451,002
Sep 1, 2026	36.13	36.68	36.13	36.50	36.50	0.47%	331,197
Aug 31, 2026	36.68	36.97	36.11	36.33	36.33	-0.27%	483,505
Aug 28, 2026	36.65	36.83	36.34	36.43	36.43	-0.05%	228,416
Aug 27, 2026	37.27	37.34	36.41	36.45	36.45	-1.75%	429,234
Aug 26, 2026	37.36	37.71	36.93	37.10	37.10	-0.38%	280,970
Aug 25, 2026	37.20	37.70	37.12	37.24	37.24	0.40%	459,168
Aug 24, 2026	36.69	37.63	36.46	37.09	37.09	2.15%	507,423
Aug 21, 2026	35.98	36.59	35.53	36.31	36.31	1.59%	522,479
Aug 20, 2026	35.77	36.08	35.61	35.74	35.74	0.96%	430,962
Aug 19, 2026	34.99	35.44	34.89	35.40	35.40	1.17%	298,125
Aug 18, 2026	34.95	35.26	34.55	34.99	34.99	-0.51%	190,360
Aug 17, 2026	35.30	35.67	35.14	35.17	35.17	-0.54%	229,027
Aug 14, 2026	35.60	35.60	35.31	35.36	35.36	0.28%	212,332
Aug 13, 2026	35.43	35.51	35.04	35.26	35.26	-0.06%	231,362
Aug 12, 2026	35.20	35.44	35.02	35.28	35.28	-0.87%	194,383
Aug 11, 2026	35.01	35.73	35.01	35.59	35.59	1.69%	167,131
Aug 10, 2026	35.22	35.51	35.00	35.00	35.00	0.17%	233,193
Aug 7, 2026	34.93	35.07	34.55	34.94	34.94	-0.96%	160,942
Aug 6, 2026	35.35	35.92	35.28	35.28	35.28	-0.82%	176,809
Aug 5, 2026	35.25	35.90	35.03	35.57	35.57	1.25%	325,452
Aug 4, 2026	34.60	35.30	34.56	35.13	35.13	1.89%	651,071
Aug 3, 2026	34.10	34.48	33.82	34.48	34.48	1.35%	234,946
Jul 31, 2026	34.15	34.69	33.98	34.02	34.02	-0.64%	194,843
Jul 30, 2026	34.40	34.64	33.99	34.24	34.24	-1.24%	313,982