First Phosphate Corp. (FPHOY)
OTCMKTS · Delayed Price · Currency is USD
13.75
+0.05 (0.36%)
Jun 1, 2026, 9:30 AM EST
FPHOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | 133 |
| May 29, 2026 | 13.75 | 13.90 | 13.60 | 13.70 | 13.70 | -0.36% | 1,083 |
| May 28, 2026 | 13.60 | 13.90 | 13.39 | 13.75 | 13.75 | 0.36% | 1,176 |
| May 27, 2026 | 14.30 | 14.50 | 13.70 | 13.70 | 13.70 | -2.97% | 2,280 |
| May 26, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.82% | 230 |
| May 22, 2026 | 13.50 | 14.09 | 13.50 | 14.01 | 14.00 | 9.41% | 1,430 |
| May 21, 2026 | 11.80 | 12.80 | 11.80 | 12.80 | 12.80 | 9.50% | 1,560 |
| May 20, 2026 | 12.50 | 12.50 | 11.61 | 11.69 | 11.69 | -6.48% | 902 |
| May 19, 2026 | 13.20 | 13.20 | 12.50 | 12.50 | 12.50 | -6.02% | 1,269 |
| May 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.45% | 536 |
| May 15, 2026 | 13.00 | 13.24 | 13.00 | 13.24 | 13.24 | 0.99% | 1,287 |
| May 14, 2026 | 11.85 | 13.20 | 11.85 | 13.11 | 13.11 | 12.15% | 2,257 |
| May 13, 2026 | 11.69 | 11.70 | 11.69 | 11.69 | 11.69 | 0.78% | 1,935 |
| May 12, 2026 | 11.85 | 11.85 | 11.60 | 11.60 | 11.60 | -1.69% | 390 |
| May 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 436 |
| May 8, 2026 | 12.08 | 12.08 | 11.80 | 11.80 | 11.80 | -1.67% | 1,265 |
| May 7, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.69% | 341 |
| May 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.89% | 200 |
| May 5, 2026 | 9.49 | 11.51 | 9.49 | 11.25 | 11.25 | 20.32% | 1,599 |
| May 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.21% | 160 |
| Apr 30, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.37% | 120 |
| Apr 29, 2026 | 9.96 | 10.20 | 9.50 | 9.50 | 9.50 | -5.94% | 2,300 |
| Apr 28, 2026 | 9.75 | 10.10 | 9.75 | 10.10 | 10.10 | 7.22% | 950 |
| Apr 27, 2026 | 8.99 | 9.42 | 8.98 | 9.42 | 9.42 | 5.25% | 16,303 |
| Apr 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | 150 |
| Apr 23, 2026 | 8.80 | 8.82 | 8.80 | 8.80 | 8.80 | 1.15% | 1,200 |
| Apr 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.43% | 100 |
| Apr 21, 2026 | 8.55 | 8.58 | 8.55 | 8.58 | 8.58 | -0.26% | 500 |
| Apr 20, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.71% | 275 |
| Apr 17, 2026 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -1.80% | 2,165 |
| Apr 16, 2026 | 8.85 | 8.93 | 8.85 | 8.91 | 8.91 | 2.41% | 2,150 |
| Apr 15, 2026 | 8.69 | 8.70 | 8.26 | 8.70 | 8.70 | - | 3,000 |
| Apr 14, 2026 | 8.70 | 8.70 | 8.64 | 8.70 | 8.70 | 2.35% | 2,000 |
| Apr 13, 2026 | 7.80 | 8.50 | 7.80 | 8.50 | 8.50 | 14.86% | 2,172 |
| Apr 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.42% | 1,027 |
| Apr 8, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.77% | 105 |
| Apr 7, 2026 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -1.39% | 430 |
| Apr 6, 2026 | 7.30 | 7.33 | 7.20 | 7.20 | 7.20 | 0.32% | 333 |
| Apr 2, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.01% | 350 |
| Apr 1, 2026 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | 1.23% | 200 |
| Mar 31, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 2.96% | 101 |
| Mar 30, 2026 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | 1.43% | 200 |
| 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 | -5.57% | 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 |