NZE:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	39.05	39.81	38.70	39.71	39.71	1.72%	309,350
Jul 2, 2026	38.55	39.04	38.36	39.04	39.04	1.27%	304,953
Jul 1, 2026	38.86	39.62	38.55	38.55	38.55	-1.18%	465,782
Jun 30, 2026	39.15	39.30	38.56	39.01	39.01	-0.51%	1,029,141
Jun 29, 2026	38.38	39.24	38.15	39.21	39.21	1.98%	494,455
Jun 26, 2026	38.67	39.00	38.45	38.45	38.45	-0.59%	193,613
Jun 25, 2026	37.57	38.87	37.30	38.68	38.68	3.15%	458,813
Jun 24, 2026	37.54	37.82	37.29	37.50	37.50	-0.29%	348,922
Jun 23, 2026	38.22	38.97	37.61	37.61	37.61	-1.60%	800,481
Jun 22, 2026	38.20	38.92	38.01	38.22	38.22	0.63%	152,108
Jun 19, 2026	39.00	39.50	38.37	38.37	37.98	-1.06%	1,553,149
Jun 18, 2026	38.84	39.02	38.17	38.78	38.39	-0.18%	370,167
Jun 17, 2026	38.45	39.11	38.10	38.85	38.46	0.65%	405,146
Jun 16, 2026	38.18	38.99	38.17	38.60	38.21	1.15%	269,209
Jun 15, 2026	39.49	39.49	38.16	38.16	37.77	-3.27%	361,038
Jun 12, 2026	38.78	39.45	38.45	39.45	39.05	1.73%	534,993
Jun 11, 2026	38.59	38.78	38.25	38.78	38.39	0.21%	554,397
Jun 10, 2026	38.30	38.70	37.64	38.70	38.31	1.04%	724,846
Jun 9, 2026	37.23	38.30	36.89	38.30	37.91	2.79%	440,092
Jun 8, 2026	36.70	37.73	36.49	37.26	36.88	0.22%	244,173
Jun 5, 2026	36.70	37.20	36.70	37.18	36.80	0.92%	394,193
Jun 4, 2026	36.88	37.25	36.51	36.84	36.47	-0.16%	428,759
Jun 3, 2026	36.68	36.90	36.10	36.90	36.53	0.27%	335,223
Jun 2, 2026	37.00	37.20	36.16	36.80	36.43	-1.31%	834,590
May 29, 2026	37.70	38.49	37.29	37.29	36.91	-1.27%	2,231,507
May 28, 2026	37.50	38.75	37.50	37.77	37.39	0.45%	474,133
May 27, 2026	37.10	37.83	37.04	37.60	37.22	2.37%	625,032
May 26, 2026	35.81	37.20	35.81	36.73	36.36	9.12%	803,230
May 25, 2026	34.50	34.50	33.30	33.66	33.32	-1.29%	490,955
May 22, 2026	34.50	34.50	33.62	34.10	33.75	0.77%	511,737
May 21, 2026	33.51	33.92	33.35	33.84	33.50	1.01%	605,769
May 20, 2026	33.51	34.00	33.21	33.50	33.16	-0.53%	446,126
May 19, 2026	32.88	33.69	32.50	33.68	33.34	4.01%	860,144
May 18, 2026	32.49	33.14	32.16	32.38	32.05	-1.43%	361,353
May 15, 2026	34.15	34.26	32.36	32.85	32.52	-3.81%	662,992
May 14, 2026	34.15	34.65	34.02	34.15	33.80	-	472,751
May 13, 2026	34.30	34.54	33.95	34.15	33.80	-0.38%	1,091,544
May 12, 2026	35.50	35.50	33.76	34.28	33.93	-2.89%	673,040
May 11, 2026	35.46	35.46	33.56	35.30	34.94	-0.56%	384,562
May 8, 2026	35.65	35.65	35.11	35.50	35.14	-0.84%	300,544
May 7, 2026	36.50	36.50	35.59	35.80	35.44	0.14%	681,053
May 6, 2026	36.67	36.70	35.75	35.75	35.39	-2.05%	410,046
May 5, 2026	36.27	36.74	36.13	36.50	36.13	-0.82%	355,393
May 4, 2026	36.50	36.80	36.19	36.80	36.43	1.71%	260,054
May 1, 2026	36.55	36.60	36.00	36.18	35.81	-1.01%	400,058
Apr 30, 2026	36.25	37.00	35.94	36.55	36.18	0.83%	1,149,216
Apr 29, 2026	35.72	36.54	35.71	36.25	35.88	1.48%	461,459
Apr 28, 2026	35.90	35.90	35.40	35.72	35.36	-0.72%	679,876
Apr 24, 2026	36.50	36.74	35.90	35.98	35.62	-0.74%	431,288
Apr 23, 2026	37.48	37.48	36.25	36.25	35.88	-2.95%	223,106