NZE:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	34.50	34.50	33.30	33.66	33.66	-1.29%	490,955
May 22, 2026	34.50	34.50	33.62	34.10	34.10	0.77%	511,737
May 21, 2026	33.51	33.92	33.35	33.84	33.84	1.01%	605,769
May 20, 2026	33.51	34.00	33.21	33.50	33.50	-0.53%	446,126
May 19, 2026	32.88	33.69	32.50	33.68	33.68	4.01%	860,144
May 18, 2026	32.49	33.14	32.16	32.38	32.38	-1.43%	361,353
May 15, 2026	34.15	34.26	32.36	32.85	32.85	-3.81%	662,992
May 14, 2026	34.15	34.65	34.02	34.15	34.15	-	472,751
May 13, 2026	34.30	34.54	33.95	34.15	34.15	-0.38%	1,091,544
May 12, 2026	35.50	35.50	33.76	34.28	34.28	-2.89%	673,040
May 11, 2026	35.46	35.46	33.56	35.30	35.30	-0.56%	384,562
May 8, 2026	35.65	35.65	35.11	35.50	35.50	-0.84%	300,544
May 7, 2026	36.50	36.50	35.59	35.80	35.80	0.14%	681,053
May 6, 2026	36.67	36.70	35.75	35.75	35.75	-2.05%	410,046
May 5, 2026	36.27	36.74	36.13	36.50	36.50	-0.82%	355,393
May 4, 2026	36.50	36.80	36.19	36.80	36.80	1.71%	260,054
May 1, 2026	36.55	36.60	36.00	36.18	36.18	-1.01%	400,058
Apr 30, 2026	36.25	37.00	35.94	36.55	36.55	0.83%	1,149,216
Apr 29, 2026	35.72	36.54	35.71	36.25	36.25	1.48%	461,459
Apr 28, 2026	35.90	35.90	35.40	35.72	35.72	-0.72%	679,876
Apr 24, 2026	36.50	36.74	35.90	35.98	35.98	-0.74%	431,288
Apr 23, 2026	37.48	37.48	36.25	36.25	36.25	-2.95%	223,106
Apr 22, 2026	37.97	37.97	36.79	37.35	37.35	-1.50%	294,752
Apr 21, 2026	38.40	38.40	37.90	37.92	37.92	0.37%	439,548
Apr 20, 2026	38.40	38.48	37.73	37.78	37.78	-0.66%	708,264
Apr 17, 2026	38.61	38.80	38.03	38.03	38.03	-1.40%	407,662
Apr 16, 2026	38.28	39.24	38.21	38.57	38.57	0.21%	585,904
Apr 15, 2026	37.90	38.66	37.90	38.49	38.49	1.16%	429,745
Apr 14, 2026	38.00	38.50	37.90	38.05	38.05	0.61%	234,749
Apr 13, 2026	38.72	38.72	37.59	37.82	37.82	-1.87%	183,818
Apr 10, 2026	39.15	39.17	38.10	38.54	38.54	-2.01%	348,045
Apr 9, 2026	38.33	39.99	38.33	39.33	39.33	0.95%	402,881
Apr 8, 2026	38.13	39.67	37.58	38.96	38.96	2.28%	409,484
Apr 7, 2026	37.30	38.09	37.30	38.09	38.09	3.79%	320,146
Apr 2, 2026	37.23	37.49	36.48	36.70	36.70	-1.56%	562,980
Apr 1, 2026	37.25	37.36	36.81	37.28	37.28	-0.29%	382,973
Mar 31, 2026	36.12	37.39	36.06	37.39	37.39	3.52%	857,354
Mar 30, 2026	37.17	37.17	36.12	36.12	36.12	-2.90%	261,913
Mar 27, 2026	37.20	37.49	36.50	37.20	37.20	-0.27%	335,764
Mar 26, 2026	37.02	37.89	37.02	37.30	37.30	0.30%	172,827
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