First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	2.21	2.25	2.09	2.16	2.16	-1.82%	509,139
Sep 4, 2026	2.19	2.31	2.10	2.20	2.20	0.46%	463,432
Sep 3, 2026	2.30	2.30	2.16	2.19	2.19	-3.95%	354,075
Sep 2, 2026	2.25	2.37	2.24	2.28	2.28	1.33%	275,495
Sep 1, 2026	2.34	2.36	2.22	2.25	2.25	-4.66%	755,579
Aug 31, 2026	2.52	2.52	2.35	2.36	2.36	-6.72%	688,201
Aug 28, 2026	2.61	2.61	2.45	2.53	2.53	-1.94%	546,764
Aug 27, 2026	2.69	2.78	2.53	2.58	2.58	-3.37%	1,314,490
Aug 26, 2026	2.42	2.68	2.42	2.67	2.67	10.33%	1,399,866
Aug 25, 2026	2.43	2.49	2.32	2.42	2.42	2.98%	621,218
Aug 24, 2026	2.65	2.65	2.31	2.35	2.35	-7.84%	1,983,380
Aug 21, 2026	2.44	2.59	2.40	2.55	2.55	5.81%	989,309
Aug 20, 2026	2.36	2.45	2.27	2.41	2.41	2.55%	821,631
Aug 19, 2026	2.30	2.39	2.10	2.35	2.35	2.17%	1,200,707
Aug 18, 2026	2.44	2.48	2.27	2.30	2.30	-5.74%	903,499
Aug 17, 2026	2.45	2.53	2.35	2.44	2.44	2.95%	1,816,979
Aug 14, 2026	2.22	2.44	2.15	2.37	2.37	10.23%	2,524,329
Aug 13, 2026	1.90	2.15	1.90	2.15	2.15	14.36%	2,043,978
Aug 12, 2026	1.80	1.90	1.80	1.88	1.88	4.44%	700,546
Aug 11, 2026	1.82	1.82	1.76	1.80	1.80	-	257,587
Aug 10, 2026	1.84	1.84	1.73	1.80	1.80	-	343,252
Aug 7, 2026	1.90	1.90	1.73	1.80	1.80	-3.74%	824,694
Aug 6, 2026	1.66	1.87	1.66	1.87	1.87	14.72%	1,101,868
Aug 5, 2026	1.75	1.75	1.63	1.63	1.63	-2.98%	593,751
Aug 4, 2026	1.48	1.70	1.48	1.68	1.68	16.67%	923,014
Jul 31, 2026	1.43	1.44	1.38	1.44	1.44	2.13%	198,837
Jul 30, 2026	1.38	1.45	1.38	1.41	1.41	2.92%	124,688
Jul 29, 2026	1.46	1.48	1.37	1.37	1.37	-5.52%	475,168
Jul 28, 2026	1.49	1.49	1.42	1.45	1.45	-2.03%	285,172
Jul 27, 2026	1.55	1.57	1.46	1.48	1.48	-3.90%	479,709
Jul 24, 2026	1.53	1.56	1.52	1.54	1.54	1.99%	162,849
Jul 23, 2026	1.51	1.55	1.50	1.51	1.51	-3.21%	290,486
Jul 22, 2026	1.63	1.63	1.52	1.56	1.56	1.30%	499,260
Jul 21, 2026	1.44	1.59	1.43	1.54	1.54	6.21%	508,225
Jul 20, 2026	1.36	1.47	1.29	1.45	1.45	8.21%	484,075
Jul 17, 2026	1.34	1.35	1.26	1.34	1.34	-	424,984
Jul 16, 2026	1.30	1.38	1.30	1.34	1.34	3.88%	351,232
Jul 15, 2026	1.33	1.34	1.22	1.29	1.29	-4.44%	1,107,026
Jul 14, 2026	1.41	1.42	1.35	1.35	1.35	-4.26%	248,165
Jul 13, 2026	1.47	1.48	1.38	1.41	1.41	-3.42%	298,094
Jul 10, 2026	1.51	1.52	1.46	1.46	1.46	-2.67%	153,755
Jul 9, 2026	1.50	1.57	1.44	1.50	1.50	1.35%	292,502
Jul 8, 2026	1.56	1.56	1.35	1.48	1.48	-6.33%	780,879
Jul 7, 2026	1.65	1.65	1.57	1.58	1.58	-3.66%	219,381
Jul 6, 2026	1.64	1.66	1.60	1.64	1.64	0.61%	136,949
Jul 3, 2026	1.59	1.65	1.59	1.63	1.63	1.87%	273,487
Jul 2, 2026	1.60	1.62	1.56	1.60	1.60	-	494,974
Jun 30, 2026	1.60	1.61	1.56	1.60	1.60	0.63%	507,163
Jun 29, 2026	1.65	1.65	1.55	1.59	1.59	-2.45%	625,861
Jun 26, 2026	1.70	1.70	1.62	1.63	1.63	-2.98%	361,517