NZE:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	44.97	45.12	44.40	45.10	45.10	0.24%	291,670
Sep 23, 2026	44.98	45.15	44.30	44.99	44.99	0.02%	478,148
Sep 22, 2026	44.72	45.00	44.00	44.98	44.98	0.97%	346,323
Sep 21, 2026	43.99	44.69	43.50	44.55	44.55	0.91%	214,449
Sep 18, 2026	44.50	44.80	43.70	44.15	44.15	-0.54%	1,814,052
Sep 17, 2026	44.00	44.49	43.71	44.39	44.39	0.45%	369,190
Sep 16, 2026	42.55	44.24	42.55	44.19	44.19	1.94%	713,447
Sep 15, 2026	43.20	43.98	42.50	43.35	43.35	0.07%	425,597
Sep 14, 2026	43.33	43.95	43.19	43.32	43.32	0.39%	214,542
Sep 11, 2026	43.66	44.13	43.01	43.15	43.15	-1.82%	379,465
Sep 10, 2026	44.30	44.30	43.20	43.95	43.95	0.05%	472,684
Sep 9, 2026	43.90	44.11	43.21	43.93	43.93	0.53%	435,224
Sep 8, 2026	44.30	44.62	43.66	43.70	43.70	-1.35%	295,984
Sep 7, 2026	44.80	44.95	43.89	44.30	44.30	-1.20%	176,185
Sep 4, 2026	44.50	44.94	44.33	44.84	44.84	1.24%	314,271
Sep 3, 2026	44.50	44.65	43.89	44.29	44.29	-0.70%	348,271
Sep 2, 2026	44.21	44.61	43.11	44.60	44.60	0.90%	563,445
Sep 1, 2026	44.40	44.59	44.00	44.20	44.20	-0.45%	253,153
Aug 31, 2026	43.62	44.69	43.54	44.40	44.40	1.37%	1,032,920
Aug 28, 2026	44.50	44.89	43.69	43.80	43.80	-0.90%	355,379
Aug 27, 2026	44.66	44.90	43.92	44.20	44.20	-1.03%	519,297
Aug 26, 2026	44.85	45.25	44.52	44.66	44.66	-0.53%	393,358
Aug 25, 2026	44.40	45.24	44.12	44.90	44.90	1.54%	455,547
Aug 24, 2026	43.25	45.24	43.09	44.22	44.22	1.61%	356,160
Aug 21, 2026	42.95	43.74	41.60	43.52	43.52	1.33%	605,810
Aug 20, 2026	42.50	43.33	42.25	42.95	42.95	1.06%	424,975
Aug 19, 2026	42.40	42.62	42.14	42.50	42.50	0.59%	338,031
Aug 18, 2026	42.19	42.72	41.63	42.25	42.25	0.14%	143,671
Aug 17, 2026	42.46	42.85	41.81	42.19	42.19	-1.24%	195,082
Aug 14, 2026	42.29	42.90	42.29	42.72	42.72	-0.19%	213,288
Aug 13, 2026	42.23	42.90	42.20	42.80	42.80	1.37%	473,772
Aug 12, 2026	42.50	42.99	41.81	42.22	42.22	-0.85%	502,345
Aug 11, 2026	41.81	42.81	41.80	42.58	42.58	0.90%	326,118
Aug 10, 2026	41.90	42.70	41.70	42.20	42.20	1.20%	299,458
Aug 7, 2026	42.00	42.06	41.25	41.70	41.70	-1.42%	147,306
Aug 6, 2026	41.20	43.19	41.20	42.30	42.30	-1.61%	285,687
Aug 5, 2026	42.31	42.99	41.96	42.99	42.99	1.68%	313,369
Aug 4, 2026	41.50	42.28	40.69	42.28	42.28	2.75%	461,505
Aug 3, 2026	40.27	41.15	40.14	41.15	41.15	1.13%	220,488
Jul 31, 2026	40.78	41.68	40.69	40.69	40.69	-0.20%	479,187
Jul 30, 2026	41.70	41.70	40.71	40.77	40.77	-2.35%	325,303
Jul 29, 2026	40.50	41.90	40.50	41.75	41.75	2.45%	323,936
Jul 28, 2026	39.65	40.75	39.55	40.75	40.75	2.18%	384,550
Jul 27, 2026	39.44	40.10	39.25	39.88	39.88	1.17%	255,098
Jul 24, 2026	39.89	40.02	39.25	39.42	39.42	-1.20%	410,516
Jul 23, 2026	39.35	40.44	39.35	39.90	39.90	0.20%	384,650
Jul 22, 2026	39.00	40.00	39.00	39.82	39.82	1.82%	443,630
Jul 21, 2026	40.00	40.12	39.11	39.11	39.11	-1.49%	554,830
Jul 20, 2026	39.72	39.94	39.23	39.70	39.70	-0.58%	201,148
Jul 17, 2026	39.20	40.10	39.03	39.93	39.93	0.71%	293,296