F & J Prince Holdings Corporation (PSE:FJP)
Philippines · Delayed Price · Currency is PHP 2.750
-0.150 (-5.17%)
At close: Sep 5, 2025
F & J Prince Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Sep 5, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -5.17% | 20,000 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 7,000 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 7.41% | 1,000 |
| Aug 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 26, 2025 | 2.63 | 2.98 | 2.63 | 2.70 | 2.70 | 3.85% | 62,000 |
| Aug 22, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 5.69% | 2,000 |
| Aug 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 19, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 14, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -5.38% | 1,000 |
| Aug 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 31, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 4,000 |
| Jul 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.38% | 6,000 |
| Jul 23, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Jul 22, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Jul 21, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Jul 18, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Jul 17, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Jul 16, 2025 | 2.61 | 2.62 | 2.61 | 2.61 | 2.61 | - | 41,000 |
| Jul 15, 2025 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | 10.59% | 10,000 |
| Jul 14, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 1,000 |
| Jul 11, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.80% | 1,000 |
| Jul 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 9, 2025 | 2.29 | 2.50 | 2.29 | 2.50 | 2.50 | 18.48% | 84,000 |
| Jul 8, 2025 | 2.10 | 2.15 | 2.10 | 2.11 | 2.11 | 0.48% | 24,000 |
| Jul 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 1, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | 7,000 |
| Jun 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |