First Phosphate Corp. (FPHOY)
OTCMKTS · Delayed Price · Currency is USD
7.00
-0.21 (-2.91%)
Mar 27, 2026, 12:08 PM EST
FPHOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.91% | 700 |
| Mar 26, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.84% | 300 |
| Mar 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.95% | 100 |
| Mar 23, 2026 | 7.30 | 7.30 | 6.96 | 7.08 | 7.08 | -5.56% | 2,800 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.92% | 100 |
| Mar 19, 2026 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | -1.69% | 510 |
| Mar 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 110 |
| Mar 13, 2026 | 8.40 | 8.40 | 7.80 | 7.80 | 7.80 | -11.16% | 1,081 |
| Mar 12, 2026 | 8.20 | 8.78 | 8.20 | 8.78 | 8.78 | 4.52% | 565 |
| Mar 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Mar 9, 2026 | 8.14 | 8.40 | 8.14 | 8.30 | 8.30 | 1.22% | 1,740 |
| Mar 6, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | 1.23% | 575 |
| Mar 5, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 5.19% | 200 |
| Mar 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 311 |
| Mar 3, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | 7.14% | 236 |
| Mar 2, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 6.87% | 210 |
| Feb 27, 2026 | 6.55 | 6.70 | 6.55 | 6.55 | 6.55 | 0.54% | 1,163 |
| Feb 26, 2026 | 6.05 | 6.52 | 6.05 | 6.52 | 6.52 | 7.69% | 1,019 |
| Feb 25, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 2.54% | 515 |