ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	31.97	32.05	31.70	31.89	31.57	-0.37%	426,409
Jun 17, 2026	31.50	32.20	31.50	32.01	31.69	0.79%	246,755
Jun 16, 2026	31.61	31.91	31.38	31.76	31.44	0.09%	742,924
Jun 15, 2026	32.35	32.36	31.65	31.73	31.41	-1.55%	491,956
Jun 12, 2026	32.04	32.57	31.78	32.23	31.91	1.45%	397,832
Jun 11, 2026	31.41	32.13	31.41	31.77	31.45	0.22%	557,953
Jun 10, 2026	31.61	31.83	31.18	31.70	31.38	1.05%	845,917
Jun 9, 2026	31.15	31.52	30.69	31.37	31.05	2.25%	414,197
Jun 5, 2026	30.32	30.68	30.19	30.68	30.37	0.92%	296,544
Jun 4, 2026	30.33	30.50	30.05	30.40	30.09	0.43%	435,522
Jun 3, 2026	30.00	30.41	29.84	30.27	29.96	-1.01%	459,798
Jun 2, 2026	30.30	30.72	29.96	30.58	30.27	-	544,851
Jun 1, 2026	31.35	31.38	30.32	30.58	30.27	-1.89%	318,781
May 29, 2026	31.35	31.63	30.95	31.17	30.86	0.39%	541,962
May 28, 2026	30.81	32.06	30.65	31.05	30.74	-0.77%	624,923
May 27, 2026	30.42	31.29	30.34	31.29	30.97	4.13%	1,005,361
May 26, 2026	29.75	30.18	29.18	30.05	29.75	9.15%	1,716,094
May 25, 2026	27.73	27.97	27.33	27.53	27.25	-0.43%	314,731
May 22, 2026	27.74	28.04	27.65	27.65	27.37	0.14%	550,338
May 21, 2026	27.65	27.85	27.45	27.61	27.33	0.91%	470,920
May 20, 2026	27.41	27.73	27.26	27.36	27.08	-0.51%	1,135,579
May 19, 2026	26.82	27.62	26.71	27.50	27.22	3.11%	694,387
May 18, 2026	27.13	27.14	26.54	26.67	26.40	-1.19%	369,836
May 15, 2026	28.02	28.02	26.51	26.99	26.72	-3.26%	717,984
May 14, 2026	27.92	28.34	27.76	27.90	27.62	-1.03%	481,190
May 13, 2026	28.20	28.38	27.92	28.19	27.91	0.18%	455,395
May 12, 2026	28.35	28.60	27.83	28.14	27.86	-2.76%	1,070,604
May 11, 2026	28.47	28.97	27.90	28.94	28.65	-0.21%	268,936
May 8, 2026	28.96	29.33	28.92	29.00	28.71	-0.92%	284,943
May 7, 2026	28.90	29.70	28.90	29.27	28.98	0.41%	688,851
May 6, 2026	30.10	30.10	29.15	29.15	28.86	-2.67%	367,994
May 5, 2026	29.78	30.03	29.59	29.95	29.65	0.17%	259,073
May 4, 2026	29.60	30.03	29.60	29.90	29.60	0.98%	224,073
May 1, 2026	29.30	29.95	29.30	29.61	29.31	-0.70%	281,006
Apr 30, 2026	29.30	29.97	29.30	29.82	29.52	0.95%	497,522
Apr 29, 2026	29.20	29.93	29.15	29.54	29.24	0.51%	381,064
Apr 28, 2026	29.30	29.39	29.12	29.39	29.09	0.55%	310,529
Apr 27, 2026	29.45	29.52	29.03	29.23	28.94	-0.65%	117,358
Apr 24, 2026	30.40	30.40	29.42	29.42	29.12	-1.74%	413,058
Apr 23, 2026	30.58	30.66	29.75	29.94	29.64	-2.25%	324,418
Apr 22, 2026	30.61	30.95	30.31	30.63	30.32	-1.67%	300,527
Apr 21, 2026	31.35	31.44	31.15	31.15	30.84	0.32%	259,562
Apr 20, 2026	31.68	31.68	31.01	31.05	30.74	-0.58%	317,600
Apr 17, 2026	31.45	31.84	31.18	31.23	30.92	-1.26%	342,824