NZE:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	39.55	39.94	39.15	39.65	39.65	0.30%	334,503
Jul 15, 2026	39.98	40.00	39.44	39.53	39.53	-0.55%	249,053
Jul 14, 2026	40.30	40.30	39.24	39.75	39.75	-0.43%	279,120
Jul 13, 2026	40.10	40.50	39.59	39.92	39.92	-0.82%	331,079
Jul 9, 2026	39.80	40.33	39.66	40.25	40.25	1.13%	581,090
Jul 8, 2026	40.83	40.89	39.80	39.80	39.80	-2.64%	291,662
Jul 7, 2026	40.50	41.00	40.27	40.88	40.88	1.31%	434,848
Jul 6, 2026	39.70	40.35	39.10	40.35	40.35	1.61%	286,393
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