First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.92	0.99	0.91	0.99	0.99	12.50%	939,627
Feb 26, 2026	0.88	0.90	0.86	0.88	0.88	2.33%	361,191
Feb 25, 2026	0.83	0.87	0.81	0.86	0.86	10.26%	219,543
Feb 24, 2026	0.77	0.80	0.77	0.78	0.78	2.63%	126,823
Feb 23, 2026	0.75	0.78	0.75	0.76	0.76	-	251,304
Feb 20, 2026	0.78	0.78	0.75	0.76	0.76	1.33%	139,306
Feb 19, 2026	0.80	0.80	0.75	0.75	0.75	-3.85%	144,898
Feb 18, 2026	0.78	0.80	0.76	0.78	0.78	-	184,896
Feb 17, 2026	0.80	0.81	0.78	0.78	0.78	-	225,546
Feb 13, 2026	0.80	0.80	0.77	0.78	0.78	-	219,925
Feb 12, 2026	0.83	0.83	0.77	0.78	0.78	-6.02%	454,023
Feb 11, 2026	0.87	0.87	0.81	0.83	0.83	-3.49%	342,085
Feb 10, 2026	0.86	0.88	0.85	0.86	0.86	2.38%	224,929
Feb 9, 2026	0.89	0.89	0.84	0.84	0.84	-5.62%	248,109
Feb 6, 2026	0.87	0.91	0.85	0.89	0.89	3.49%	283,883
Feb 5, 2026	0.87	0.92	0.81	0.86	0.86	-2.27%	755,350
Feb 4, 2026	0.89	0.89	0.84	0.88	0.88	1.15%	209,957
Feb 3, 2026	0.89	0.90	0.87	0.87	0.87	-2.25%	126,477
Feb 2, 2026	0.82	0.93	0.81	0.89	0.89	12.66%	713,389
Jan 30, 2026	0.81	0.82	0.78	0.79	0.79	-5.95%	634,425
Jan 29, 2026	0.87	0.89	0.82	0.84	0.84	-3.45%	827,624
Jan 28, 2026	0.93	0.93	0.87	0.87	0.87	-4.40%	485,090
Jan 27, 2026	0.92	0.94	0.90	0.91	0.91	-	466,307
Jan 26, 2026	0.94	0.96	0.91	0.91	0.91	-3.19%	593,168
Jan 23, 2026	0.95	0.96	0.92	0.94	0.94	-1.05%	296,950
Jan 22, 2026	0.97	0.97	0.94	0.95	0.95	-2.06%	402,301
Jan 21, 2026	0.96	0.97	0.91	0.97	0.97	-	866,986
Jan 20, 2026	1.00	1.00	0.96	0.97	0.97	-3.96%	674,436
Jan 19, 2026	1.00	1.04	0.99	1.01	1.01	-3.81%	984,867
Jan 16, 2026	0.97	1.05	0.97	1.05	1.05	10.53%	567,046
Jan 15, 2026	1.00	1.00	0.95	0.95	0.95	-4.04%	563,943
Jan 14, 2026	0.99	1.01	0.97	0.99	0.99	-	210,372
Jan 13, 2026	1.01	1.01	0.99	0.99	0.99	-1.00%	269,137
Jan 12, 2026	1.02	1.03	0.99	1.00	1.00	-1.96%	1,113,784
Jan 9, 2026	1.04	1.04	1.00	1.02	1.02	-	621,489
Jan 8, 2026	1.04	1.04	1.00	1.02	1.02	-0.97%	372,188
Jan 7, 2026	1.05	1.06	1.02	1.03	1.03	-1.90%	521,557
Jan 6, 2026	1.08	1.08	1.03	1.05	1.05	-0.94%	434,403
Jan 5, 2026	1.08	1.09	1.02	1.06	1.06	-0.93%	985,827
Jan 2, 2026	1.10	1.10	1.02	1.07	1.07	1.90%	527,033
Dec 31, 2025	1.10	1.10	1.01	1.05	1.05	-6.25%	954,106
Dec 30, 2025	1.10	1.13	1.05	1.12	1.12	1.82%	732,184
Dec 29, 2025	1.08	1.11	1.00	1.10	1.10	15.79%	1,384,760
Dec 24, 2025	0.97	1.01	0.95	0.95	0.95	-	352,659
Dec 23, 2025	1.00	1.00	0.92	0.95	0.95	-1.04%	403,486
Dec 22, 2025	0.97	1.01	0.93	0.96	0.96	4.35%	698,276
Dec 19, 2025	0.90	0.93	0.89	0.92	0.92	2.22%	263,261
Dec 18, 2025	0.90	0.96	0.88	0.90	0.90	-	621,340
Dec 17, 2025	0.87	0.93	0.87	0.90	0.90	3.45%	330,347
Dec 16, 2025	0.93	0.93	0.84	0.87	0.87	-7.45%	608,936