FRA:PHI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	23.63	24.12	23.63	23.96	23.96	1.57%	916
Jun 24, 2026	23.48	23.60	23.43	23.59	23.59	0.51%	959
Jun 23, 2026	23.41	23.47	23.41	23.47	23.47	0.04%	250
Jun 22, 2026	23.48	23.48	23.46	23.46	23.46	-	110
Jun 19, 2026	23.25	23.49	23.25	23.46	23.46	1.69%	1,237
Jun 18, 2026	23.03	23.07	23.03	23.07	23.07	-1.11%	116
Jun 17, 2026	23.24	23.33	23.20	23.33	23.33	0.78%	599
Jun 16, 2026	23.06	23.15	23.06	23.15	23.15	-0.69%	518
Jun 15, 2026	23.40	23.40	23.31	23.31	23.31	2.37%	21
Jun 12, 2026	22.77	22.77	22.77	22.77	22.77	1.11%	-
Jun 11, 2026	22.36	22.52	22.36	22.52	22.52	-0.04%	85
Jun 10, 2026	22.93	22.93	22.53	22.53	22.53	-0.35%	917
Jun 9, 2026	22.61	22.61	22.61	22.61	22.61	0.94%	-
Jun 8, 2026	22.23	22.52	22.23	22.40	22.40	-1.45%	894
Jun 5, 2026	22.56	22.84	22.56	22.73	22.73	3.04%	3,975
Jun 4, 2026	21.94	22.06	21.94	22.06	22.06	0.68%	6
Jun 3, 2026	21.83	21.91	21.83	21.91	21.91	-0.90%	26
Jun 2, 2026	22.42	22.42	22.02	22.11	22.11	-0.94%	2,523
Jun 1, 2026	22.48	22.48	22.32	22.32	22.32	-1.93%	521
May 29, 2026	22.78	23.01	22.76	22.76	22.76	0.80%	1,215
May 28, 2026	22.57	22.58	22.57	22.58	22.58	-2.50%	10
May 27, 2026	23.16	23.16	23.16	23.16	23.16	-0.34%	-
May 26, 2026	23.72	23.72	23.24	23.24	23.24	-2.19%	597
May 25, 2026	23.67	23.76	23.67	23.76	23.76	2.50%	10
May 22, 2026	23.16	23.18	23.16	23.18	23.18	-0.22%	458
May 21, 2026	23.20	23.23	23.20	23.23	23.23	2.56%	220
May 20, 2026	22.65	22.65	22.65	22.65	22.65	0.31%	74
May 19, 2026	22.36	22.60	22.36	22.58	22.58	4.34%	5,025
May 18, 2026	21.57	21.64	21.57	21.64	21.64	-0.96%	2,383
May 15, 2026	21.99	21.99	21.62	21.85	21.85	-1.09%	1,371
May 14, 2026	21.95	22.09	21.95	22.09	22.09	5.39%	25
May 13, 2026	22.16	22.16	21.81	21.81	20.96	-0.82%	3,115
May 12, 2026	21.91	22.06	21.91	21.99	21.13	-3.59%	997
May 11, 2026	23.03	23.30	22.81	22.81	21.92	-2.15%	4,632
May 8, 2026	23.31	23.31	23.31	23.31	22.40	-0.77%	2
May 7, 2026	23.65	23.65	23.38	23.49	22.57	2.89%	281
May 6, 2026	23.19	23.20	22.83	22.83	21.94	1.06%	1,330
May 5, 2026	22.64	22.77	22.59	22.59	21.71	-0.13%	356
May 4, 2026	22.65	22.68	22.62	22.62	21.74	0.89%	3,165
Apr 30, 2026	21.88	22.42	21.88	22.42	21.55	1.72%	100
Apr 29, 2026	22.82	22.82	21.66	22.04	21.18	-5.20%	7,620
Apr 28, 2026	23.49	23.49	23.25	23.25	22.34	-0.13%	1,139
Apr 27, 2026	23.28	23.28	23.28	23.28	22.37	-0.09%	-
Apr 24, 2026	23.57	23.57	23.30	23.30	22.39	-2.02%	550
Apr 23, 2026	23.93	23.93	23.78	23.78	22.85	-1.57%	540
Apr 22, 2026	24.21	24.21	24.16	24.16	23.22	-0.70%	254
Apr 21, 2026	24.80	24.83	24.33	24.33	23.38	-2.13%	330
Apr 20, 2026	24.93	24.93	24.83	24.86	23.89	1.10%	3,030
Apr 17, 2026	24.59	24.59	24.59	24.59	23.63	0.41%	-
Apr 16, 2026	24.81	24.81	24.49	24.49	23.54	-0.65%	462