First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.55	0.60	0.55	0.59	0.59	11.32%	693,366
Oct 8, 2025	0.52	0.55	0.52	0.53	0.53	3.92%	410,578
Oct 7, 2025	0.52	0.55	0.50	0.51	0.51	-1.92%	252,911
Oct 6, 2025	0.53	0.53	0.48	0.52	0.52	-1.89%	680,891
Oct 3, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	256,857
Oct 2, 2025	0.57	0.57	0.53	0.54	0.54	-1.82%	508,448
Oct 1, 2025	0.52	0.56	0.51	0.55	0.55	1.85%	393,960
Sep 30, 2025	0.56	0.57	0.54	0.54	0.54	-6.90%	593,801
Sep 29, 2025	0.62	0.69	0.52	0.58	0.58	-12.12%	1,068,231
Sep 26, 2025	0.64	0.66	0.63	0.66	0.66	-	268,111
Sep 25, 2025	0.64	0.68	0.63	0.66	0.66	3.13%	253,333
Sep 24, 2025	0.63	0.65	0.60	0.64	0.64	4.92%	180,584
Sep 23, 2025	0.65	0.66	0.58	0.61	0.61	-6.15%	631,399
Sep 22, 2025	0.67	0.67	0.64	0.65	0.65	1.56%	378,063
Sep 19, 2025	0.62	0.64	0.60	0.64	0.64	6.67%	310,810
Sep 18, 2025	0.58	0.67	0.58	0.60	0.60	3.45%	724,137
Sep 17, 2025	0.56	0.58	0.55	0.58	0.58	4.50%	396,459
Sep 16, 2025	0.55	0.57	0.53	0.56	0.56	0.91%	438,916
Sep 15, 2025	0.55	0.55	0.53	0.55	0.55	3.77%	184,440
Sep 12, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	318,860
Sep 11, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	262,756
Sep 10, 2025	0.50	0.56	0.50	0.54	0.54	5.88%	999,958
Sep 9, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	119,663
Sep 8, 2025	0.50	0.51	0.49	0.50	0.50	-1.96%	143,556
Sep 5, 2025	0.53	0.53	0.49	0.51	0.51	-1.92%	358,939
Sep 4, 2025	0.56	0.58	0.52	0.52	0.52	-7.14%	415,045
Sep 3, 2025	0.48	0.61	0.46	0.56	0.56	17.89%	939,521
Sep 2, 2025	0.49	0.49	0.46	0.48	0.48	-1.04%	104,672
Aug 29, 2025	0.48	0.48	0.46	0.48	0.48	2.13%	66,497
Aug 28, 2025	0.49	0.49	0.47	0.47	0.47	-3.09%	47,048
Aug 27, 2025	0.48	0.49	0.47	0.49	0.49	3.19%	160,593
Aug 26, 2025	0.46	0.47	0.45	0.47	0.47	4.44%	104,176
Aug 25, 2025	0.48	0.48	0.45	0.45	0.45	-5.26%	45,255
Aug 22, 2025	0.47	0.48	0.47	0.48	0.48	2.15%	122,607
Aug 21, 2025	0.45	0.47	0.43	0.47	0.47	2.20%	200,505
Aug 20, 2025	0.46	0.47	0.45	0.46	0.46	-2.15%	20,011
Aug 19, 2025	0.48	0.48	0.46	0.47	0.47	-	78,935
Aug 18, 2025	0.50	0.50	0.47	0.47	0.47	-6.06%	122,494
Aug 15, 2025	0.50	0.50	0.50	0.50	0.50	-	112,711
Aug 14, 2025	0.51	0.51	0.50	0.50	0.50	-	50,908
Aug 13, 2025	0.52	0.52	0.49	0.50	0.50	-2.94%	197,150
Aug 12, 2025	0.51	0.51	0.49	0.51	0.51	3.03%	273,191
Aug 11, 2025	0.50	0.50	0.47	0.50	0.50	-2.94%	277,173
Aug 8, 2025	0.45	0.51	0.45	0.51	0.51	10.87%	453,132
Aug 7, 2025	0.46	0.48	0.46	0.46	0.46	-2.13%	56,294
Aug 6, 2025	0.48	0.49	0.46	0.47	0.47	-	96,895
Aug 5, 2025	0.50	0.50	0.47	0.47	0.47	-3.09%	135,374
Aug 1, 2025	0.50	0.50	0.45	0.49	0.49	-2.02%	187,357
Jul 31, 2025	0.47	0.51	0.46	0.50	0.50	6.45%	277,608
Jul 30, 2025	0.50	0.50	0.47	0.47	0.47	-8.82%	169,238