NZE:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	45.90	46.45	45.40	46.20	46.20	0.15%	587,890
Nov 2, 2026	47.50	47.50	45.26	46.13	46.13	-3.21%	919,370
Oct 30, 2026	47.42	48.12	47.42	47.66	47.66	0.59%	920,124
Oct 29, 2026	47.76	48.00	47.02	47.38	47.38	-0.40%	438,782
Oct 28, 2026	46.00	48.00	45.90	47.57	47.57	-1.16%	632,517
Oct 27, 2026	48.21	48.85	47.90	48.13	48.13	-1.51%	885,240
Oct 23, 2026	49.00	49.55	48.52	48.87	48.87	-0.02%	539,490
Oct 22, 2026	49.50	49.57	48.58	48.88	48.88	-1.11%	526,335
Oct 21, 2026	48.99	49.63	48.93	49.43	49.43	0.69%	458,639
Oct 20, 2026	48.81	49.31	48.39	49.09	49.09	0.61%	391,804
Oct 19, 2026	48.74	49.12	48.48	48.79	48.79	0.37%	507,320
Oct 16, 2026	49.00	49.36	48.28	48.61	48.61	-0.35%	513,134
Oct 15, 2026	48.71	48.80	48.06	48.78	48.78	0.16%	676,533
Oct 14, 2026	48.75	48.99	47.51	48.70	48.70	-0.20%	629,465
Oct 13, 2026	48.47	49.22	48.47	48.80	48.80	0.74%	428,797
Oct 12, 2026	47.69	48.50	47.15	48.44	48.44	1.55%	416,306
Oct 9, 2026	47.41	47.99	47.00	47.70	47.70	0.61%	351,126
Oct 8, 2026	46.91	47.44	46.29	47.41	47.41	0.87%	561,379
Oct 7, 2026	46.56	47.24	46.09	47.00	47.00	1.08%	460,913
Oct 6, 2026	46.35	46.74	46.02	46.50	46.50	-0.15%	372,306
Oct 5, 2026	46.00	46.61	45.83	46.57	46.57	1.26%	542,793
Oct 2, 2026	46.08	47.00	45.76	45.99	45.99	-0.99%	501,282
Oct 1, 2026	45.99	46.45	45.55	46.45	46.45	1.00%	819,274
Sep 30, 2026	45.63	46.06	45.30	45.99	45.99	0.99%	980,774
Sep 29, 2026	45.30	45.77	44.83	45.54	45.54	0.37%	551,952
Sep 28, 2026	44.82	45.85	44.82	45.37	45.37	0.82%	559,907
Sep 25, 2026	45.00	45.50	44.33	45.00	45.00	-0.22%	505,206
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