First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.64	0.65	0.61	0.61	0.61	-4.48%	221,603
Feb 10, 2026	0.64	0.65	0.63	0.64	0.64	2.82%	161,322
Feb 9, 2026	0.66	0.66	0.61	0.62	0.62	-1.68%	200,996
Feb 6, 2026	0.63	0.67	0.62	0.63	0.63	1.45%	196,112
Feb 5, 2026	0.64	0.67	0.60	0.62	0.62	-2.29%	283,365
Feb 4, 2026	0.66	0.66	0.61	0.64	0.64	-0.44%	131,577
Feb 3, 2026	0.66	0.66	0.63	0.64	0.64	-2.02%	129,178
Feb 2, 2026	0.60	0.68	0.59	0.65	0.65	9.60%	256,581
Jan 30, 2026	0.60	0.62	0.58	0.60	0.60	-5.71%	387,772
Jan 29, 2026	0.65	0.66	0.61	0.63	0.63	-2.74%	469,860
Jan 28, 2026	0.69	0.69	0.65	0.65	0.65	-5.10%	332,890
Jan 27, 2026	0.69	0.69	0.66	0.68	0.68	2.22%	100,599
Jan 26, 2026	0.70	0.70	0.67	0.67	0.67	-2.39%	241,992
Jan 23, 2026	0.70	0.70	0.69	0.69	0.69	-1.66%	225,018
Jan 22, 2026	0.71	0.71	0.68	0.70	0.70	0.04%	206,406
Jan 21, 2026	0.70	0.71	0.66	0.70	0.70	-0.33%	315,280
Jan 20, 2026	0.76	0.76	0.69	0.70	0.70	-7.01%	307,377
Jan 16, 2026	0.70	0.75	0.69	0.75	0.75	9.10%	174,207
Jan 15, 2026	0.73	0.73	0.68	0.69	0.69	-4.03%	178,154
Jan 14, 2026	0.72	0.73	0.71	0.72	0.72	-0.14%	79,712
Jan 13, 2026	0.73	0.73	0.71	0.72	0.72	0.24%	253,748
Jan 12, 2026	0.74	0.74	0.71	0.72	0.72	-1.60%	171,422
Jan 9, 2026	0.76	0.76	0.72	0.73	0.73	-	122,082
Jan 8, 2026	0.76	0.76	0.72	0.73	0.73	-2.67%	140,224
Jan 7, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	215,994
Jan 6, 2026	0.78	0.79	0.75	0.76	0.76	-2.56%	201,505
Jan 5, 2026	0.79	0.80	0.74	0.78	0.78	2.46%	364,947
Jan 2, 2026	0.80	0.80	0.74	0.76	0.76	-0.35%	240,289
Dec 31, 2025	0.81	0.81	0.74	0.76	0.76	-4.98%	135,111
Dec 30, 2025	0.81	0.82	0.77	0.80	0.80	0.50%	235,936
Dec 29, 2025	0.80	0.81	0.73	0.80	0.80	3.55%	254,880
Dec 26, 2025	0.69	0.80	0.68	0.77	0.77	11.01%	255,320
Dec 24, 2025	0.71	0.73	0.70	0.70	0.70	-0.30%	97,108
Dec 23, 2025	0.73	0.73	0.68	0.70	0.70	-0.98%	230,304
Dec 22, 2025	0.69	0.73	0.69	0.71	0.71	6.69%	547,616
Dec 19, 2025	0.66	0.68	0.65	0.66	0.66	1.10%	175,315
Dec 18, 2025	0.67	0.69	0.64	0.65	0.65	-0.79%	169,443
Dec 17, 2025	0.63	0.68	0.63	0.66	0.66	4.74%	307,632
Dec 16, 2025	0.69	0.69	0.60	0.63	0.63	-8.04%	249,275
Dec 15, 2025	0.76	0.76	0.67	0.68	0.68	-5.00%	214,361
Dec 12, 2025	0.75	0.75	0.69	0.72	0.72	-3.51%	192,547
Dec 11, 2025	0.74	0.76	0.71	0.75	0.75	0.74%	293,236
Dec 10, 2025	0.78	0.78	0.73	0.74	0.74	0.43%	453,126
Dec 9, 2025	0.72	0.75	0.70	0.74	0.74	6.88%	241,781
Dec 8, 2025	0.75	0.77	0.69	0.69	0.69	-3.56%	199,954
Dec 5, 2025	0.72	0.75	0.69	0.72	0.72	0.77%	264,236
Dec 4, 2025	0.61	0.74	0.61	0.71	0.71	14.65%	378,344
Dec 3, 2025	0.60	0.64	0.60	0.62	0.62	5.90%	73,742
Dec 2, 2025	0.60	0.63	0.57	0.58	0.58	-2.53%	107,992
Dec 1, 2025	0.65	0.65	0.60	0.60	0.60	2.56%	297,446