F & J Prince Holdings Corporation (PSE:FJP)
Philippines · Delayed Price · Currency is PHP 2.700
-0.020 (-0.74%)
At close: Mar 19, 2026
F & J Prince Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 3,000 |
| Mar 18, 2026 | 2.58 | 2.72 | 2.58 | 2.72 | 2.72 | 5.84% | 7,000 |
| Mar 17, 2026 | 2.46 | 2.57 | 2.46 | 2.57 | 2.57 | - | 2,000 |
| Mar 16, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Mar 13, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Mar 12, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 1,000 |
| Mar 11, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 1,000 |
| Mar 10, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Mar 9, 2026 | 2.34 | 2.57 | 2.34 | 2.57 | 2.57 | - | 2,000 |
| Mar 6, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 1,000 |
| Mar 5, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Mar 4, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 1,000 |
| Mar 3, 2026 | 2.55 | 2.57 | 2.55 | 2.57 | 2.57 | - | 4,000 |
| Mar 2, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Feb 27, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 1,000 |
| Feb 26, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 9.36% | 1,000 |
| Feb 25, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 24, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 23, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 20, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.84% | 1,000 |
| Feb 19, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Feb 18, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Feb 16, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 3,000 |
| Feb 13, 2026 | 2.41 | 2.41 | 2.36 | 2.37 | 2.37 | -0.84% | 13,000 |
| Feb 12, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Feb 11, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Feb 10, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Feb 9, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Feb 6, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Feb 5, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.42% | 1,000 |
| Feb 4, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 6.67% | 1,000 |
| Feb 3, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Feb 2, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 30, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 29, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 28, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 27, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 26, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 23, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.45% | 18,000 |
| Jan 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jan 21, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jan 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jan 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jan 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1,000 |
| Jan 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jan 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jan 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1,000 |
| Jan 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1,000 |
| Jan 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.36% | 10,000 |
| Jan 8, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |