FRA:PHI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	23.82	24.08	23.81	24.08	24.08	1.82%	1,803
Oct 22, 2026	23.29	23.65	23.29	23.65	23.65	1.81%	1,981
Oct 21, 2026	23.01	23.23	23.01	23.23	23.23	2.11%	1,851
Oct 20, 2026	22.75	22.75	22.75	22.75	22.75	-0.61%	-
Oct 19, 2026	22.95	22.95	22.89	22.89	22.89	0.79%	4,223
Oct 16, 2026	22.71	22.71	22.71	22.71	22.71	-	-
Oct 15, 2026	22.65	22.71	22.65	22.71	22.71	1.43%	710
Oct 14, 2026	22.26	22.39	22.26	22.39	22.39	0.72%	1,094
Oct 13, 2026	22.15	22.52	22.15	22.23	22.23	1.69%	716
Oct 12, 2026	21.66	21.86	21.63	21.86	21.86	0.18%	4,410
Oct 9, 2026	21.64	21.82	21.64	21.82	21.82	1.58%	359
Oct 8, 2026	21.25	21.48	21.25	21.48	21.48	-0.42%	89
Oct 7, 2026	21.58	21.61	21.57	21.57	21.57	-0.19%	450
Oct 6, 2026	21.54	21.66	21.54	21.61	21.61	1.41%	4
Oct 5, 2026	21.15	21.31	21.15	21.31	21.31	0.42%	201
Oct 2, 2026	21.22	21.22	21.22	21.22	21.22	-	-
Oct 1, 2026	21.60	21.60	21.22	21.22	21.22	-2.93%	2,000
Sep 30, 2026	21.86	21.86	21.86	21.86	21.86	1.02%	45
Sep 29, 2026	21.96	21.96	21.64	21.64	21.64	-1.73%	931
Sep 28, 2026	22.02	22.02	22.02	22.02	22.02	1.57%	476
Sep 25, 2026	21.66	21.68	21.66	21.68	21.68	0.23%	12
Sep 24, 2026	21.49	21.63	21.49	21.63	21.63	-0.37%	589
Sep 23, 2026	21.91	21.91	21.71	21.71	21.71	-0.05%	440
Sep 22, 2026	21.72	21.72	21.72	21.72	21.72	-	-
Sep 21, 2026	21.65	21.72	21.62	21.72	21.72	0.65%	1,502
Sep 18, 2026	21.58	21.58	21.58	21.58	21.58	-0.05%	10
Sep 17, 2026	21.78	21.78	21.59	21.59	21.59	-0.55%	35
Sep 16, 2026	21.52	21.71	21.52	21.71	21.71	0.88%	220
Sep 15, 2026	21.53	21.53	21.52	21.52	21.52	-0.92%	430
Sep 14, 2026	21.33	21.72	21.33	21.72	21.72	1.26%	1,546
Sep 11, 2026	21.37	21.45	21.37	21.45	21.45	0.80%	29
Sep 10, 2026	21.56	21.56	21.22	21.28	21.28	-1.80%	541
Sep 9, 2026	21.82	21.82	21.54	21.67	21.67	-1.19%	772
Sep 8, 2026	22.08	22.08	21.87	21.93	21.93	-0.95%	321
Sep 7, 2026	22.14	22.14	22.14	22.14	22.14	-1.03%	-
Sep 4, 2026	22.47	22.47	22.31	22.37	22.37	-0.49%	2,748
Sep 3, 2026	22.75	22.77	22.32	22.48	22.48	-2.05%	4,011
Sep 2, 2026	22.82	22.95	22.82	22.95	22.95	-0.26%	-
Sep 1, 2026	23.05	23.20	23.01	23.01	23.01	0.13%	104
Aug 31, 2026	22.91	23.00	22.91	22.98	22.98	-0.82%	97
Aug 28, 2026	23.22	23.22	23.17	23.17	23.17	0.87%	1
Aug 27, 2026	22.94	22.97	22.94	22.97	22.97	-1.84%	500
Aug 26, 2026	23.48	23.48	23.37	23.40	23.40	-0.55%	595
Aug 25, 2026	23.53	23.53	23.53	23.53	23.53	-0.30%	-
Aug 24, 2026	23.47	23.60	23.47	23.60	23.60	0.90%	93
Aug 21, 2026	23.49	23.56	23.39	23.39	23.39	-1.22%	876
Aug 20, 2026	23.75	23.79	23.68	23.68	23.68	0.47%	758
Aug 19, 2026	23.41	23.57	23.41	23.57	23.57	-0.08%	557
Aug 18, 2026	23.03	23.59	23.03	23.59	23.59	0.68%	342
Aug 17, 2026	23.60	23.60	23.43	23.43	23.43	-0.59%	118