ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	27.74	28.04	27.65	27.65	27.65	0.14%	550,338
May 21, 2026	27.65	27.85	27.45	27.61	27.61	0.91%	470,920
May 20, 2026	27.41	27.73	27.26	27.36	27.36	-0.51%	1,135,579
May 19, 2026	26.82	27.62	26.71	27.50	27.50	3.11%	694,387
May 18, 2026	27.13	27.14	26.54	26.67	26.67	-1.19%	369,836
May 15, 2026	28.02	28.02	26.51	26.99	26.99	-3.26%	717,984
May 14, 2026	27.92	28.34	27.76	27.90	27.90	-1.03%	481,190
May 13, 2026	28.20	28.38	27.92	28.19	28.19	0.18%	455,395
May 12, 2026	28.35	28.60	27.83	28.14	28.14	-2.76%	1,070,604
May 11, 2026	28.47	28.97	27.90	28.94	28.94	-0.21%	268,936
May 8, 2026	28.96	29.33	28.92	29.00	29.00	-0.92%	284,943
May 7, 2026	28.90	29.70	28.90	29.27	29.27	0.41%	688,851
May 6, 2026	30.10	30.10	29.15	29.15	29.15	-2.67%	367,994
May 5, 2026	29.78	30.03	29.59	29.95	29.95	0.17%	259,073
May 4, 2026	29.60	30.03	29.60	29.90	29.90	0.98%	224,073
May 1, 2026	29.30	29.95	29.30	29.61	29.61	-0.70%	281,006
Apr 30, 2026	29.30	29.97	29.30	29.82	29.82	0.95%	497,522
Apr 29, 2026	29.20	29.93	29.15	29.54	29.54	0.51%	381,064
Apr 28, 2026	29.30	29.39	29.12	29.39	29.39	0.55%	310,529
Apr 27, 2026	29.45	29.52	29.03	29.23	29.23	-0.65%	117,358
Apr 24, 2026	30.40	30.40	29.42	29.42	29.42	-1.74%	413,058
Apr 23, 2026	30.58	30.66	29.75	29.94	29.94	-2.25%	324,418
Apr 22, 2026	30.61	30.95	30.31	30.63	30.63	-1.67%	300,527
Apr 21, 2026	31.35	31.44	31.15	31.15	31.15	0.32%	259,562
Apr 20, 2026	31.68	31.68	31.01	31.05	31.05	-0.58%	317,600
Apr 17, 2026	31.45	31.84	31.18	31.23	31.23	-1.26%	342,824
Apr 16, 2026	32.79	32.79	31.58	31.63	31.63	0.06%	477,658
Apr 15, 2026	32.19	32.19	31.55	31.61	31.61	0.67%	550,085
Apr 14, 2026	31.69	31.72	31.32	31.40	31.40	1.09%	290,464
Apr 13, 2026	31.82	31.86	31.06	31.06	31.06	-3.00%	314,040
Apr 10, 2026	31.69	32.18	31.52	32.02	32.02	-0.28%	390,915
Apr 9, 2026	31.82	32.54	31.82	32.11	32.11	0.56%	450,118
Apr 8, 2026	31.22	32.15	31.22	31.93	31.93	3.23%	365,830
Apr 7, 2026	30.27	31.37	30.27	30.93	30.93	2.15%	375,650
Apr 2, 2026	30.92	31.07	30.16	30.28	30.28	-2.35%	512,498
Apr 1, 2026	30.84	31.06	30.63	31.01	31.01	1.17%	387,981
Mar 31, 2026	30.11	31.23	30.07	30.65	30.65	1.79%	466,785
Mar 30, 2026	30.50	30.62	30.11	30.11	30.11	-2.71%	267,986
Mar 27, 2026	30.80	31.32	30.66	30.95	30.95	-0.61%	252,039
Mar 26, 2026	31.32	31.59	31.06	31.14	31.14	0.39%	264,511
Mar 25, 2026	30.85	31.14	30.41	31.02	31.02	2.68%	494,488
Mar 24, 2026	31.03	31.06	30.19	30.21	30.21	-1.11%	224,121
Mar 23, 2026	29.85	30.88	29.58	30.55	30.55	1.83%	773,934
Mar 20, 2026	30.75	30.83	30.00	30.00	30.00	-2.44%	515,371
Mar 19, 2026	31.28	31.28	30.59	30.75	30.75	-3.70%	414,570
Mar 18, 2026	31.45	32.19	31.39	31.93	31.93	1.62%	363,187
Mar 17, 2026	30.60	31.76	30.60	31.42	31.42	-1.04%	212,827
Mar 16, 2026	32.04	32.04	31.49	31.75	31.75	-0.63%	330,045
Mar 13, 2026	32.50	32.60	31.72	31.95	31.95	0.25%	357,829
Mar 12, 2026	31.46	32.11	31.46	31.87	31.87	-0.03%	484,768