First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	0.49	0.86	0.49	0.61	0.61	37.29%	1,601,420
Oct 10, 2025	0.42	0.47	0.42	0.44	0.44	7.41%	537,130
Oct 9, 2025	0.40	0.47	0.39	0.41	0.41	8.29%	476,373
Oct 8, 2025	0.38	0.39	0.37	0.38	0.38	3.51%	75,257
Oct 7, 2025	0.38	0.39	0.36	0.37	0.37	-0.78%	81,725
Oct 6, 2025	0.47	0.47	0.34	0.37	0.37	-2.37%	603,801
Oct 3, 2025	0.39	0.40	0.37	0.38	0.38	-1.43%	104,400
Oct 2, 2025	0.47	0.47	0.38	0.38	0.38	-2.73%	147,541
Oct 1, 2025	0.44	0.44	0.37	0.40	0.40	3.48%	52,495
Sep 30, 2025	0.45	0.45	0.38	0.38	0.38	-11.25%	337,370
Sep 29, 2025	0.54	0.54	0.37	0.43	0.43	-8.43%	225,107
Sep 26, 2025	0.54	0.54	0.44	0.47	0.47	-2.08%	45,401
Sep 25, 2025	0.47	0.48	0.44	0.48	0.48	6.79%	85,463
Sep 24, 2025	0.41	0.46	0.41	0.45	0.45	5.86%	25,921
Sep 23, 2025	0.54	0.54	0.42	0.42	0.42	-11.54%	137,689
Sep 22, 2025	0.46	0.54	0.46	0.48	0.48	3.63%	64,402
Sep 19, 2025	0.53	0.53	0.42	0.46	0.46	6.41%	20,230
Sep 18, 2025	0.47	0.47	0.42	0.44	0.44	4.26%	308,485
Sep 17, 2025	0.50	0.50	0.39	0.42	0.42	3.52%	91,883
Sep 16, 2025	0.40	0.41	0.37	0.40	0.40	1.82%	225,582
Sep 15, 2025	0.48	0.48	0.38	0.40	0.40	2.86%	152,467
Sep 12, 2025	0.40	0.40	0.38	0.39	0.39	-1.63%	170,419
Sep 11, 2025	0.39	0.40	0.39	0.39	0.39	-	37,900
Sep 10, 2025	0.37	0.41	0.35	0.39	0.39	6.68%	476,298
Sep 9, 2025	0.40	0.40	0.37	0.37	0.37	2.69%	29,246
Sep 8, 2025	0.44	0.44	0.34	0.36	0.36	0.65%	41,346
Sep 5, 2025	0.44	0.44	0.34	0.36	0.36	-7.26%	29,542
Sep 4, 2025	0.40	0.43	0.38	0.38	0.38	-4.30%	80,267
Sep 3, 2025	0.35	0.44	0.35	0.40	0.40	15.30%	78,951
Sep 2, 2025	0.36	0.36	0.33	0.35	0.35	0.90%	90,359
Aug 29, 2025	0.34	0.34	0.33	0.34	0.34	1.39%	16,377
Aug 28, 2025	0.41	0.41	0.33	0.34	0.34	-4.45%	23,089
Aug 27, 2025	0.35	0.36	0.34	0.36	0.36	4.72%	34,979
Aug 26, 2025	0.33	0.34	0.32	0.34	0.34	4.50%	38,172
Aug 25, 2025	0.33	0.33	0.32	0.32	0.32	-4.59%	1,139
Aug 22, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	108,318
Aug 21, 2025	0.31	0.33	0.30	0.33	0.33	-	46,504
Aug 20, 2025	0.33	0.33	0.33	0.33	0.33	-0.33%	4,050
Aug 19, 2025	0.31	0.33	0.31	0.33	0.33	-4.03%	33,126
Aug 18, 2025	0.35	0.35	0.35	0.35	0.35	-2.07%	34,375
Aug 15, 2025	0.36	0.36	0.35	0.35	0.35	-2.14%	51,300
Aug 14, 2025	0.36	0.36	0.36	0.36	0.36	-	39,100
Aug 13, 2025	0.38	0.38	0.35	0.36	0.36	0.42%	15,953
Aug 12, 2025	0.34	0.36	0.34	0.36	0.36	0.50%	225
Aug 11, 2025	0.38	0.38	0.35	0.36	0.36	-2.27%	23,090
Aug 8, 2025	0.33	0.37	0.33	0.37	0.37	7.35%	136,631
Aug 6, 2025	0.34	0.34	0.34	0.34	0.34	-	11,500
Aug 5, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	15,084
Aug 4, 2025	0.35	0.35	0.35	0.35	0.35	-4.41%	1,000
Aug 1, 2025	0.35	0.36	0.35	0.36	0.36	0.25%	10,829