ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	34.20	34.84	33.20	34.67	34.67	3.28%	398,956
Jul 28, 2026	32.79	33.83	32.77	33.57	33.57	1.36%	312,075
Jul 27, 2026	33.00	33.24	32.80	33.12	33.12	1.35%	353,407
Jul 24, 2026	33.05	33.64	32.51	32.68	32.68	-1.03%	306,867
Jul 23, 2026	33.30	33.62	32.71	33.02	33.02	-0.15%	240,044
Jul 22, 2026	32.60	33.20	32.60	33.07	33.07	0.61%	286,267
Jul 21, 2026	33.19	33.57	32.72	32.87	32.87	-1.05%	275,662
Jul 20, 2026	33.32	33.41	33.07	33.22	33.22	-0.27%	102,546
Jul 17, 2026	33.14	33.49	33.14	33.31	33.31	0.36%	142,381
Jul 16, 2026	32.71	33.38	32.71	33.19	33.19	1.10%	211,893
Jul 15, 2026	33.05	33.13	32.73	32.83	32.83	-0.76%	321,631
Jul 14, 2026	32.86	33.31	32.82	33.08	33.08	-0.21%	185,067
Jul 13, 2026	33.11	33.59	32.99	33.15	33.15	0.67%	271,430
Jul 10, 2026	32.87	32.97	32.50	32.93	32.93	-0.24%	146,231
Jul 9, 2026	32.83	33.21	32.66	33.01	33.01	0.06%	349,068
Jul 8, 2026	33.16	33.37	32.75	32.99	32.99	-1.49%	436,613
Jul 7, 2026	33.24	33.72	33.05	33.49	33.49	1.48%	366,327
Jul 6, 2026	32.58	33.06	32.58	33.00	33.00	0.79%	275,663
Jul 3, 2026	32.30	32.85	32.10	32.74	32.74	2.38%	265,533
Jul 2, 2026	31.78	32.10	31.55	31.98	31.98	0.53%	417,213
Jul 1, 2026	32.14	32.55	31.81	31.81	31.81	-0.75%	301,743
Jun 30, 2026	32.40	32.41	31.90	32.05	32.05	0.19%	310,061
Jun 29, 2026	31.96	32.23	31.88	31.99	31.99	1.33%	453,283
Jun 26, 2026	31.59	31.78	31.40	31.57	31.57	0.13%	314,041
Jun 25, 2026	30.75	31.79	30.67	31.53	31.53	3.44%	382,343
Jun 24, 2026	31.00	31.02	30.48	30.48	30.48	-1.23%	519,901
Jun 23, 2026	30.84	31.32	30.67	30.86	30.86	-1.18%	323,346
Jun 22, 2026	31.44	31.44	31.05	31.23	31.23	0.06%	289,010
Jun 19, 2026	32.11	32.15	31.38	31.53	31.21	-1.13%	484,977