NZE:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	36.46	37.80	36.46	37.19	37.19	2.79%	418,372
Mar 24, 2026	37.85	37.85	36.07	36.18	36.18	-2.22%	354,770
Mar 23, 2026	36.38	37.20	35.95	37.00	37.00	1.62%	392,390
Mar 20, 2026	37.30	37.30	36.40	36.41	36.41	-2.20%	1,848,591
Mar 19, 2026	38.50	38.55	37.00	37.23	37.23	-3.77%	552,280
Mar 18, 2026	38.10	39.09	38.10	38.69	38.69	0.16%	382,295
Mar 17, 2026	38.86	38.86	37.65	38.63	38.63	0.73%	364,914
Mar 16, 2026	38.90	38.90	38.02	38.35	38.35	-1.52%	221,903
Mar 13, 2026	38.90	39.41	38.22	38.94	38.94	0.10%	449,568
Mar 12, 2026	38.84	38.90	38.22	38.90	38.90	0.13%	592,041
Mar 11, 2026	38.80	39.04	38.08	38.85	38.85	2.05%	543,186
Mar 10, 2026	38.89	38.98	37.91	38.07	38.07	0.18%	464,513
Mar 9, 2026	39.41	39.42	37.85	38.00	38.00	-4.76%	326,624
Mar 6, 2026	40.73	40.73	39.55	39.90	39.90	-2.06%	379,311
Mar 5, 2026	40.90	41.08	40.39	40.74	40.74	-0.88%	371,162
Mar 4, 2026	40.17	41.22	40.11	41.10	41.10	0.24%	428,375
Mar 3, 2026	41.15	41.40	40.73	41.00	41.00	-0.56%	646,643
Mar 2, 2026	40.00	41.23	39.72	41.23	41.23	0.81%	524,614
Feb 27, 2026	40.79	41.00	40.51	40.90	40.90	-0.24%	1,576,386
Feb 26, 2026	39.90	41.00	39.90	41.00	41.00	2.24%	431,474
Feb 25, 2026	39.89	40.19	39.20	40.10	40.10	1.03%	654,438
Feb 24, 2026	39.00	40.15	38.75	39.69	39.69	2.43%	477,977
Feb 23, 2026	38.69	39.79	38.06	38.75	38.75	3.83%	280,610
Feb 20, 2026	37.60	37.64	36.61	37.32	37.32	-0.74%	648,589
Feb 19, 2026	37.00	37.67	36.88	37.60	37.60	2.17%	534,397
Feb 18, 2026	35.70	37.00	35.70	36.80	36.80	3.14%	596,431
Feb 17, 2026	37.00	37.00	35.50	35.68	35.68	-2.51%	1,311,867
Feb 16, 2026	37.21	37.21	36.05	36.60	36.60	-0.03%	566,555
Feb 13, 2026	39.32	39.40	36.61	36.61	36.61	-7.08%	1,237,385
Feb 12, 2026	39.40	40.00	39.06	39.40	39.40	0.13%	451,511
Feb 11, 2026	39.02	39.95	39.02	39.35	39.35	-1.58%	315,891
Feb 10, 2026	39.00	40.00	39.00	39.98	39.98	1.78%	323,359
Feb 9, 2026	38.52	39.50	38.52	39.28	39.28	-1.55%	572,355
Feb 5, 2026	40.19	40.20	39.62	39.90	39.90	-0.30%	346,599
Feb 4, 2026	39.51	40.40	39.00	40.02	40.02	0.68%	896,247
Feb 3, 2026	38.90	39.75	38.88	39.75	39.75	2.77%	794,727
Feb 2, 2026	38.36	39.02	38.36	38.68	38.68	-0.59%	395,442
Jan 30, 2026	38.60	39.12	38.35	38.91	38.91	0.54%	929,402
Jan 29, 2026	38.30	38.86	38.30	38.70	38.70	0.05%	714,930
Jan 28, 2026	39.15	39.15	38.36	38.68	38.68	-0.05%	352,096
Jan 27, 2026	38.52	39.13	38.30	38.70	38.70	-0.64%	409,162
Jan 26, 2026	38.60	38.98	38.36	38.95	38.95	0.75%	174,240
Jan 23, 2026	38.65	38.83	38.50	38.66	38.66	-0.18%	188,353
Jan 22, 2026	38.15	39.00	38.15	38.73	38.73	0.86%	359,396
Jan 21, 2026	38.20	38.40	38.00	38.40	38.40	-0.52%	593,639
Jan 20, 2026	38.80	38.88	38.27	38.60	38.60	-0.08%	289,502
Jan 19, 2026	39.24	39.24	38.00	38.63	38.63	-1.35%	232,727
Jan 16, 2026	39.22	39.45	39.06	39.16	39.16	-0.15%	275,595
Jan 15, 2026	39.29	39.59	38.99	39.22	39.22	-0.68%	324,424
Jan 14, 2026	38.07	39.49	37.50	39.49	39.49	1.52%	433,583