NZE:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	38.78	39.45	38.45	39.45	39.45	1.73%	534,993
Jun 11, 2026	38.59	38.78	38.25	38.78	38.78	0.21%	554,397
Jun 10, 2026	38.30	38.70	37.64	38.70	38.70	1.04%	724,846
Jun 9, 2026	37.23	38.30	36.89	38.30	38.30	2.79%	440,092
Jun 8, 2026	36.70	37.73	36.49	37.26	37.26	0.22%	244,173
Jun 5, 2026	36.70	37.20	36.70	37.18	37.18	0.92%	394,193
Jun 4, 2026	36.88	37.25	36.51	36.84	36.84	-0.16%	428,759
Jun 3, 2026	36.68	36.90	36.10	36.90	36.90	0.27%	335,223
Jun 2, 2026	37.00	37.20	36.16	36.80	36.80	-1.31%	834,590
May 29, 2026	37.70	38.49	37.29	37.29	37.29	-1.27%	2,231,507
May 28, 2026	37.50	38.75	37.50	37.77	37.77	0.45%	474,133
May 27, 2026	37.10	37.83	37.04	37.60	37.60	2.37%	625,032
May 26, 2026	35.81	37.20	35.81	36.73	36.73	9.12%	803,230
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